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

11.40
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
(2025-12-29) 		0.10 0.89% 104,300 -600 -0.0
11.20
11.50
11.30
2 tháng
(2025-11-28) 		-0.70 -5.83% 218,700 -600 -0.0
11.20
12.10
11.30
3 tháng
(2025-10-29) 		-1 -8.13% 336,900 -24,400 -0.3
11.20
12.30
11.30
6 tháng
(2025-07-31) 		-0.60 -5.04% 725,500 -19,100 -0.2
11.20
12.70
11.30
12 tháng
(2025-02-03) 		-0.56 -4.68% 1,806,840 -15,900 -0.1
11.10
14.73
11.30
24 tháng
(2024-02-07) 		0.06 0.56% 3,312,554 -111,800 -1.2
10.56
14.73
11.30
36 tháng
(2023-02-13) 		2.43 27.41% 5,949,120 -33,800 -0.3
8.87
14.73
11.30
60 tháng
(2021-02-22) 		5.77 104.32% 10,603,494 48,300 0.9
5.40
14.73
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
11.48
 14,100 11.48 11.48 11.39 0 0 0
21/06/2024
11.48
 0 11.48 11.48 11.48 0 0 0
20/06/2024
11.48
 700 11.48 11.48 11.48 0 0 0
19/06/2024
11.48
 7,601 11.48 11.48 11.21 0 2,000 -0.0
18/06/2024
11.30
 1,000 11.30 11.30 11.30 0 0 0
17/06/2024
11.48
 1 11.48 11.48 11.48 0 0 0
14/06/2024
11.48
 835 11.48 11.48 11.48 0 0 0
13/06/2024
11.48
 3,700 11.76 11.76 11.39 0 0 0
12/06/2024
11.21
 7,202 11.39 11.48 11.21 0 2,000 -0.0
11/06/2024
11.21
 0 11.21 11.21 11.21 0 0 0
10/06/2024
11.30
 23,900 11.11 11.30 11.11 0 1,500 -0.0
07/06/2024
11.02
 1,900 11.11 11.11 11.02 0 0 0
06/06/2024
11.11
 2,200 11.02 11.11 11.02 0 0 0
05/06/2024
11.02
 3,300 11.02 11.02 11.02 0 2,000 -0.0
04/06/2024
11.02
 1,500 11.02 11.02 11.02 0 0 0
03/06/2024
11.02
 6,600 11.02 11.02 11.02 0 0 0
31/05/2024
11.02
 900 11.02 11.02 11.02 0 0 0
30/05/2024
10.93
 3,300 11.02 11.02 10.93 0 0 0
29/05/2024
11.02
 9,500 11.02 11.02 11.02 0 0 0
28/05/2024
11.02
 1,550 11.02 11.02 11.02 0 0 0
27/05/2024
10.93
 1,700 10.93 11.02 10.93 0 0 0
24/05/2024
10.93
 15,800 11.02 11.02 10.93 0 10,000 -0.1
23/05/2024
10.93
 18,300 11.02 11.02 10.84 0 18,000 -0.2
22/05/2024
10.93
 20,700 10.93 11.30 10.93 0 0 0
21/05/2024
10.93
 4,500 10.93 10.93 10.93 0 0 0
20/05/2024
10.84
 5,500 10.84 10.84 10.84 0 0 0
17/05/2024
10.84
 2,200 10.84 10.84 10.84 0 0 0
16/05/2024
10.84
 0 10.84 10.84 10.84 0 0 0
15/05/2024
10.93
 500 10.84 10.93 10.84 0 0 0
14/05/2024
10.84
 100 10.84 10.84 10.84 0 0 0
13/05/2024
10.93
 900 10.93 10.93 10.93 0 0 0
10/05/2024
11.02
 3,900 10.84 11.11 10.84 0 0 0
09/05/2024
11.02
 29,776 10.74 11.02 10.74 0 0 0
08/05/2024
10.74
 6,208 10.74 10.74 10.74 0 0 0
07/05/2024
10.74
 9,300 10.74 10.74 10.74 0 0 0
06/05/2024
10.74
 5,100 10.65 10.93 10.65 0 0 0
03/05/2024
10.65
 800 10.74 10.74 10.65 0 0 0
02/05/2024
10.56
 28,100 10.56 10.65 10.56 0 0 0
26/04/2024
10.56
 18,300 10.56 10.65 10.28 0 0 0
25/04/2024
10.65
 8,300 10.65 10.65 10.56 0 0 0
24/04/2024
10.65
 1,300 10.74 10.74 10.65 0 0 0
23/04/2024
10.65
 1,300 10.65 10.65 10.65 0 0 0
22/04/2024
10.56
 4,201 10.65 10.65 10.56 0 0 0
19/04/2024
10.56
 1,800 10.65 10.65 10.56 0 0 0
17/04/2024
10.74
 600 10.74 10.74 10.74 0 0 0
16/04/2024
10.74
 2,200 10.84 10.84 10.74 0 0 0
15/04/2024
10.56
 11,650 11.11 11.11 10.56 0 0 0
12/04/2024
11.02
 2,100 10.84 11.02 10.74 0 0 0
11/04/2024
10.74
 12,043 10.74 10.74 10.74 0 0 0
10/04/2024
10.93
 800 10.56 10.93 10.56 0 0 0
09/04/2024
10.74
 1,900 10.74 10.74 10.74 0 0 0
08/04/2024
10.56
 6,300 10.74 10.74 10.56 0 0 0
05/04/2024
10.56
 23,000 10.84 10.84 10.56 100 0 0.0
04/04/2024
10.84
 2,800 10.93 10.93 10.84 0 0 0
03/04/2024
10.84
 14,800 11.02 11.02 10.74 0 0 0
02/04/2024
10.84
 3,800 11.11 11.11 10.84 0 0 0
01/04/2024
10.93
 8,300 10.93 11.02 10.93 0 0 0
29/03/2024
11.02
 12,100 11.02 11.02 10.47 0 0 0
28/03/2024
11.11
 25,420 11.11 11.21 10.93 0 0 0
27/03/2024
11.21
 3,700 11.21 11.21 11.21 0 0 0
26/03/2024
11.48
 7,100 11.30 11.48 10.74 0 0 0
25/03/2024: Cổ tức tiền mặt tỉ lệ: 11%
25/03/2024
11.39
 28,401 12.04 12.04 11.21 0 0 0
22/03/2024
11.58
 31,336 11.41 11.58 11.41 0 1,000 -0.0
21/03/2024
11.32
 17,105 11.15 11.32 11.15 0 0 0
20/03/2024
11.07
 1,005 11.24 11.24 11.07 0 0 0
19/03/2024
11.15
 11,500 11.32 11.32 11.07 0 0 0
18/03/2024
11.24
 28,405 11.15 11.32 10.98 0 0 0
15/03/2024
11.07
 3,633 11.24 11.24 11.07 0 0 0
14/03/2024
11.32
 5,811 11.07 11.41 11.07 0 0 0
13/03/2024
11.07
 15,700 11.49 11.49 10.98 0 0 0
12/03/2024
10.98
 15,700 10.98 10.98 10.98 0 0 0
11/03/2024
10.98
 45,100 11.07 11.07 10.90 200 0 0.0
08/03/2024
10.98
 64,700 11.24 11.24 10.98 0 0 0
07/03/2024
10.98
 19,500 10.98 10.98 10.98 0 0 0
06/03/2024
10.98
 11,800 10.98 10.98 10.98 0 0 0
05/03/2024
10.98
 26,200 10.98 10.98 10.98 0 0 0
04/03/2024
10.98
 2,000 10.98 10.98 10.98 0 0 0
01/03/2024
10.98
 1,611 10.98 10.98 10.98 0 0 0
29/02/2024
10.73
 16,300 10.73 10.81 10.73 0 0 0
28/02/2024
10.73
 21,100 10.81 10.81 10.73 0 0 0
27/02/2024
10.98
 100 10.98 10.98 10.98 0 100 -0.0
26/02/2024
10.56
 10,100 10.64 10.64 10.56 5,000 0 0.1
23/02/2024
10.98
 8,500 10.73 10.98 10.56 0 8,400 -0.1
22/02/2024
10.56
 41,100 10.98 10.98 10.56 100 41,100 -0.5
21/02/2024
10.98
 7,500 10.98 10.98 10.98 0 0 0
20/02/2024
11.15
 600 10.90 11.15 10.90 100 0 0.0
19/02/2024
11.07
 41,300 11.15 11.15 11.07 0 0 0
16/02/2024
11.15
 2,100 11.24 11.24 11.15 0 0 0
15/02/2024
10.90
 0 10.90 10.90 10.90 0 0 0
07/02/2024
11.24
 5,800 10.90 11.24 10.73 0 0 0
06/02/2024
10.90
 1,300 10.90 10.90 10.90 0 0 0
05/02/2024
10.90
 1,500 11.07 11.07 10.90 0 0 0
02/02/2024
11.32
 0 11.32 11.32 11.32 0 0 0
01/02/2024
11.32
 0 11.32 11.32 11.32 0 0 0
31/01/2024
11.32
 200 11.32 11.32 11.32 0 0 0
30/01/2024
11.32
 0 11.32 11.32 11.32 0 0 0
29/01/2024
11.32
 2,000 11.32 11.32 11.32 0 0 0
26/01/2024
11.32
 1,100 11.32 11.32 11.32 0 0 0
25/01/2024
11.32
 2,000 11.32 11.32 11.32 0 0 0
24/01/2024
11.32
 101 11.32 11.32 11.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |