CTCP Sách và Thiết bị Giáo dục Miền Bắc (nbe)

8.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		0.20 2.41% 22,700 0 0
8.30
8.60
8.50
2 tháng
(2026-07-13) 		-0.10 -1.16% 63,400 0 0
8
8.70
8.50
3 tháng
(2026-06-15) 		-0.60 -6.59% 114,000 0 0
8
9.10
8.50
6 tháng
(2026-03-16) 		-1.71 -16.75% 466,400 0 0
8
10.60
8.50
12 tháng
(2025-09-16) 		-2.25 -20.94% 1,182,300 -27,400 -0.3
8
11.47
8.50
24 tháng
(2024-09-23) 		-1.71 -16.74% 2,685,454 -20,200 -0.1
8
13.31
8.50
36 tháng
(2023-09-27) 		-0.58 -6.34% 4,413,455 -109,300 -1.2
8
13.31
8.50
60 tháng
(2021-10-07) 		0.85 11.11% 9,358,195 43,700 0.8
7.59
13.31
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
10.84
 0 10.84 10.84 10.84 0 0 0
26/06/2025
10.84
 0 10.84 10.84 10.84 0 0 0
25/06/2025
10.84
 0 10.84 10.84 10.84 0 0 0
24/06/2025
10.84
 1,000 10.84 10.84 10.84 0 0 0
23/06/2025
10.66
 4,500 10.66 10.66 10.66 0 0 0
20/06/2025
10.75
 5,500 10.66 10.75 10.66 0 0 0
19/06/2025
10.57
 7,600 10.66 10.66 10.57 0 0 0
18/06/2025
10.75
 4,300 10.75 10.84 10.66 0 0 0
17/06/2025
10.75
 300 10.75 10.75 10.75 0 0 0
16/06/2025
10.66
 4,300 10.66 10.84 10.66 0 0 0
13/06/2025
10.75
 700 10.84 10.84 10.75 0 0 0
12/06/2025
10.84
 5,500 10.84 10.93 10.75 0 0 0
11/06/2025
10.75
 900 10.75 10.75 10.75 0 0 0
10/06/2025
10.75
 500 10.75 10.75 10.75 0 0 0
09/06/2025
11.02
 1,000 11.02 11.02 11.02 0 0 0
06/06/2025
11.02
 11,900 10.84 11.02 10.84 0 0 0
05/06/2025
10.84
 400 10.84 10.84 10.84 0 0 0
04/06/2025
10.84
 1,200 10.93 10.93 10.84 0 0 0
03/06/2025
10.84
 1,300 11.38 11.38 10.84 0 0 0
02/06/2025
10.66
 1,100 10.84 10.84 10.66 0 0 0
30/05/2025
10.84
 1,000 10.84 10.84 10.84 0 0 0
29/05/2025
10.84
 1,000 10.84 10.84 10.84 0 0 0
28/05/2025
10.66
 2,000 10.66 10.66 10.66 0 0 0
27/05/2025
10.75
 200 10.75 10.75 10.75 0 0 0
26/05/2025
10.66
 2,700 10.75 10.75 10.66 0 0 0
23/05/2025
10.66
 2,300 10.57 10.75 10.57 0 0 0
22/05/2025
10.48
 3,600 10.57 10.57 10.48 0 0 0
21/05/2025
10.57
 4,000 10.66 10.66 10.48 0 0 0
20/05/2025
10.57
 3,800 10.57 10.66 10.57 0 0 0
19/05/2025
10.75
 2,800 10.75 10.75 10.66 0 0 0
16/05/2025
10.66
 1,400 10.66 10.66 10.66 0 0 0
15/05/2025
10.66
 100 10.66 10.66 10.66 0 0 0
14/05/2025
10.75
 700 10.48 10.84 10.48 0 0 0
13/05/2025
10.75
 12,000 10.75 10.75 10.12 0 10,000 0
12/05/2025
10.75
 14,900 10.84 10.84 10.75 0 0 0
09/05/2025
10.75
 500 10.75 10.75 10.75 0 0 0
08/05/2025
10.75
 1,100 10.75 10.75 10.75 0 0 0
07/05/2025
10.84
 1,900 10.66 10.84 10.66 0 0 0
06/05/2025
10.75
 400 10.57 10.75 10.57 0 0 0
05/05/2025
10.75
 600 10.66 10.75 10.66 0 0 0
29/04/2025
10.66
 1,300 10.84 10.84 10.66 0 0 0
28/04/2025
10.93
 2,900 10.75 10.93 10.75 0 0 0
25/04/2025
10.66
 1,900 10.66 10.66 10.48 0 0 0
24/04/2025
10.66
 800 10.57 10.66 10.57 0 0 0
23/04/2025
10.57
 100 10.57 10.57 10.57 0 0 0
22/04/2025
10.48
 1,800 10.75 10.75 10.39 0 0 0
21/04/2025
10.66
 4,200 10.66 10.75 10.66 0 0 0
18/04/2025
10.66
 2,600 10.57 10.66 10.48 0 0 0
17/04/2025
10.48
 14,500 10.48 10.57 10.48 0 0 0
16/04/2025
10.57
 12,300 10.57 10.57 10.48 0 0 0
15/04/2025
10.57
 35,600 10.57 10.66 10.57 0 0 0
14/04/2025
10.66
 4,400 10.48 10.66 10.48 0 0 0
11/04/2025
10.57
 2,400 10.75 10.75 10.57 0 0 0
10/04/2025
10.93
 13,900 10.66 10.93 10.66 0 0 0
09/04/2025
10.03
 26,900 9.94 10.48 9.94 0 0 0
08/04/2025
10.03
 15,200 10.57 10.57 10.03 0 0 0
04/04/2025
10.39
 22,400 10.48 10.48 9.94 0 0 0
03/04/2025
10.48
 39,000 10.66 10.75 10.30 0 0 0
02/04/2025
11.11
 3,600 11.02 11.11 11.02 0 0 0
01/04/2025
11.11
 5,500 11.20 11.20 11.02 0 0 0
31/03/2025
11.11
 1,200 11.11 11.20 11.11 0 0 0
28/03/2025
11.20
 12,100 10.93 11.38 10.93 0 0 0
27/03/2025
11.11
 45,400 11.38 11.38 10.75 0 0 0
26/03/2025
11.11
 26,500 11.38 11.38 11.11 0 0 0
25/03/2025
11.29
 14,800 11.29 11.66 11.29 0 0 0
24/03/2025
11.56
 6,100 11.47 11.66 11.38 0 0 0
21/03/2025
11.56
 1,500 11.38 11.56 11.38 0 0 0
20/03/2025
11.66
 14,400 11.66 11.66 11.38 0 0 0
19/03/2025
11.75
 27,900 12.02 12.02 11.38 0 0 0
18/03/2025
11.75
 5,500 12.20 12.20 11.47 0 0 0
17/03/2025
11.56
 12,300 11.75 11.75 11.29 0 0 0
14/03/2025
11.66
 10,700 11.93 11.93 11.66 3,600 0 0.0
13/03/2025: Cổ tức tiền mặt tỉ lệ: 11%
13/03/2025
11.75
 24,000 12.38 12.38 11.75 300 0 0.0
12/03/2025
12.47
 54,400 12.80 13.22 11.97 3,300 0 0.0
11/03/2025
12.38
 64,400 13.39 13.39 12.22 0 0 0
10/03/2025
12.80
 34,500 13.31 13.31 12.30 0 0 0
07/03/2025
13.31
 100,300 12.97 13.56 12.64 1,000 4,000 -0.0
06/03/2025
12.55
 37,900 11.46 13.05 11.38 0 0 0
05/03/2025
11.38
 11,900 11.38 11.55 11.38 0 0 0
04/03/2025
11.30
 9,700 11.21 11.38 11.21 0 0 0
03/03/2025
11.21
 26,500 11.21 11.30 11.13 0 0 0
28/02/2025
11.13
 18,300 11.05 11.13 11.05 0 0 0
27/02/2025
10.96
 23,100 11.30 11.30 10.96 0 0 0
26/02/2025
11.05
 22,700 11.05 11.05 10.96 0 0 0
25/02/2025
10.96
 23,700 10.96 11.13 10.88 1,200 0 0.0
24/02/2025
10.96
 20,100 11.05 11.21 10.88 0 0 0
21/02/2025
11.13
 3,300 11.21 11.38 11.13 0 0 0
20/02/2025
11.21
 8,500 11.21 11.30 11.21 5,000 0 0.1
19/02/2025
11.55
 3,800 11.21 11.55 11.21 0 0 0
18/02/2025
11.13
 4,500 11.21 11.21 11.13 0 0 0
17/02/2025
11.21
 1,200 11.13 11.21 11.13 0 0 0
14/02/2025
11.21
 100 11.21 11.21 11.21 0 0 0
13/02/2025
11.30
 1,800 11.13 11.30 11.13 0 0 0
12/02/2025
11.05
 1,071 11.13 11.13 11.05 0 0 0
11/02/2025
10.96
 3,769 10.88 11.30 10.88 0 0 0
10/02/2025
11.30
 2,900 10.79 11.30 10.79 0 0 0
07/02/2025
10.88
 12,200 11.05 11.05 10.79 3,000 0 0.0
06/02/2025
10.88
 0 10.88 10.88 10.88 0 0 0
05/02/2025
10.88
 5,700 10.79 10.88 10.79 0 0 0
04/02/2025
10.71
 200 10.71 10.71 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |