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

9.10
-0.10
(-1.09%)
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
(2026-05-13) 		-0.50 -5.15% 62,800 0 0
9.10
9.70
9.20
2 tháng
(2026-04-13) 		-1 -9.80% 122,000 0 0
9.10
10.30
9.20
3 tháng
(2026-03-16) 		-1.01 -9.89% 351,600 0 0
9.10
10.60
9.20
6 tháng
(2025-12-15) 		-1.55 -14.43% 617,000 -3,600 -0.0
9.10
10.84
9.20
12 tháng
(2025-06-17) 		-1.55 -14.43% 1,243,300 -22,300 -0.3
9.10
11.47
9.20
24 tháng
(2024-06-24) 		-1.18 -11.34% 2,862,560 -34,200 -0.3
9.10
13.31
9.20
36 tháng
(2023-06-28) 		-0.49 -5.07% 4,731,355 -76,800 -0.8
8.92
13.31
9.20
60 tháng
(2021-07-08) 		2.84 44.56% 9,724,794 44,200 0.8
6.24
13.31
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2023
9.31
 10,900 9.23 9.31 9.15 0 0 0
31/07/2023
9.23
 7,500 9.31 9.38 9.23 0 0 0
28/07/2023
9.31
 11,800 9.46 9.46 9.23 3,000 0 0.0
27/07/2023
9.46
 500 9.38 9.46 9.31 0 0 0
26/07/2023
9.38
 3,700 9.61 9.61 9.38 0 0 0
25/07/2023
9.61
 400 9.38 9.61 9.61 0 0 0
24/07/2023
9.38
 6,500 9.54 9.54 9.23 2,200 0 0.0
21/07/2023
9.54
 200 9.54 9.54 9.54 0 0 0
20/07/2023
9.54
 29,000 9.54 9.61 9.23 0 0 0
19/07/2023
9.54
 4,200 9.77 9.77 9.31 3,000 0 0.0
18/07/2023
9.77
 1,000 9.69 9.77 9.77 0 0 0
17/07/2023
9.69
 5,700 9.77 9.77 9.38 0 0 0
14/07/2023
9.77
 2,600 9.84 9.84 9.38 0 0 0
13/07/2023
9.84
 5,100 9.92 9.92 9.31 5,000 0 0.1
12/07/2023
9.92
 0 10.00 9.92 10.00 0 0 0
11/07/2023
10.00
 5,000 9.61 10.00 9.92 0 0 0
10/07/2023
9.61
 6,700 9.61 9.61 9.54 5,000 0 0.1
07/07/2023
9.61
 6,400 9.92 9.92 9.31 3,000 0 0.0
06/07/2023
9.92
 0 9.92 9.92 9.92 0 0 0
05/07/2023
9.92
 100 9.61 9.92 9.92 0 0 0
04/07/2023
9.61
 8,300 9.61 10.23 9.61 3,300 0 0.0
03/07/2023
9.61
 0 9.84 9.61 9.61 0 0 0
30/06/2023
9.84
 28,400 9.92 9.92 9.61 0 0 0
29/06/2023
9.92
 10,100 9.69 10.00 9.61 0 0 0
28/06/2023
9.69
 13,800 9.54 10.00 9.61 5,000 0 0.1
27/06/2023
9.54
 6,000 9.54 9.92 9.54 0 0 0
26/06/2023
9.54
 15,200 9.61 9.77 9.23 0 0 0
23/06/2023
9.61
 14,700 10.08 10.08 9.46 0 0 0
22/06/2023
10.08
 5,800 10.08 10.08 10.00 0 0 0
21/06/2023
10.08
 3,700 9.61 10.08 10.00 0 0 0
20/06/2023
9.61
 2,000 9.61 9.61 9.61 0 0 0
19/06/2023
9.61
 17,900 9.61 9.61 9.54 0 0 0
16/06/2023
9.61
 18,000 9.61 9.61 9.61 0 0 0
15/06/2023
9.61
 28,000 9.54 9.69 9.61 0 0 0
14/06/2023
9.54
 18,800 9.61 10.00 9.54 0 0 0
13/06/2023
9.61
 25,900 9.69 9.69 9.46 0 0 0
12/06/2023
9.69
 8,700 9.92 9.92 9.54 1,000 0 0.0
09/06/2023
9.92
 14,100 10.00 10.00 9.00 0 0 0
08/06/2023
10.00
 2,000 9.92 10.00 10.00 0 0 0
07/06/2023
9.92
 37,200 9.61 9.92 8.92 6,000 3,000 0.0
06/06/2023
9.61
 15,300 9.84 10.00 9.61 0 1,800 -0.0
05/06/2023
9.84
 13,700 10.31 10.31 9.61 1,000 0 0.0
02/06/2023
10.31
 15,800 10.38 10.38 9.61 1,000 5,000 -0.1
01/06/2023
10.38
 0 10.38 10.38 10.38 0 0 0
31/05/2023
10.38
 0 10.38 10.38 10.38 0 0 0
30/05/2023
10.38
 3,900 10.38 10.38 10.31 0 0 0
29/05/2023
10.38
 11,800 10.38 10.46 9.77 0 0 0
26/05/2023
10.38
 35,800 9.61 10.69 9.31 1,100 0 0.0
25/05/2023
9.61
 14,600 9.46 9.61 9.61 0 6,900 -0.1
24/05/2023
9.46
 3,000 9.61 9.61 9.38 0 0 0
23/05/2023
9.61
 27,500 9.61 9.69 9.31 0 0 0
22/05/2023
9.61
 19,600 9.61 9.61 9.61 0 0 0
19/05/2023
9.61
 3,000 9.61 9.69 9.61 0 0 0
18/05/2023
9.61
 7,600 9.77 9.77 9.08 0 0 0
17/05/2023
9.77
 13,100 9.77 9.77 9.00 0 100 -0.0
16/05/2023
9.77
 3 9.77 9.77 9.77 0 0 0
15/05/2023
9.77
 100 9.77 9.77 9.77 0 0 0
12/05/2023
9.77
 15,800 9.77 9.77 9.08 0 2,000 -0.0
11/05/2023
9.77
 6,003 10.23 10.23 9.38 0 3,000 -0.0
10/05/2023
10.23
 9,604 9.77 10.23 9.69 0 0 0
09/05/2023
9.77
 15,200 9.77 9.77 8.92 0 0 0
08/05/2023
9.77
 69,900 9.84 9.84 8.77 42,000 0 0.5
05/05/2023
9.84
 7,300 9.77 10.00 9.38 200 0 0.0
04/05/2023
9.77
 6,600 9.77 9.77 9.31 2,100 0 0.0
28/04/2023
9.77
 100 9.77 9.77 9.77 0 0 0
27/04/2023
9.77
 5,800 9.77 9.77 9.61 0 0 0
26/04/2023
9.77
 3,300 9.77 9.77 9.61 800 0 0.0
25/04/2023
9.77
 18,900 9.69 9.84 9.54 2,500 0 0.0
24/04/2023
9.69
 1,100 9.84 9.84 9.69 1,000 0 0.0
21/04/2023
9.84
 100 9.69 9.84 9.84 0 0 0
20/04/2023
9.69
 1,700 9.38 9.69 9.38 0 0 0
19/04/2023
9.38
 7,400 10.00 10.08 9.38 0 0 0
18/04/2023
10.00
 4,800 10.31 10.31 9.23 0 0 0
17/04/2023
10.31
 5,186 10.46 10.46 9.00 0 0 0
14/04/2023
10.46
 0 10.46 10.46 10.46 0 0 0
13/04/2023
10.46
 0 10.46 10.46 10.46 0 0 0
12/04/2023
10.46
 100 9.54 10.46 10.46 0 0 0
11/04/2023
9.54
 100 9.23 9.54 9.54 0 0 0
10/04/2023
9.23
 2,600 8.92 9.84 9.15 0 0 0
07/04/2023
8.92
 37,882 8.92 9.00 8.61 700 0 0.0
06/04/2023
8.92
 17,800 8.92 9.08 8.54 0 0 0
05/04/2023
8.92
 30,617 9.00 9.00 8.46 0 0 0
04/04/2023
9.00
 178,035 8.61 9.00 8.08 5,400 0 0.1
03/04/2023
8.61
 14,300 9.00 9.00 8.61 0 0 0
31/03/2023
9.00
 21,200 8.84 9.00 8.84 0 0 0
30/03/2023
8.84
 7,935 9.08 9.08 8.84 0 0 0
29/03/2023
9.08
 31,000 8.61 9.08 8.38 0 0 0
28/03/2023
8.61
 51,400 8.69 8.69 8.31 0 0 0
27/03/2023
8.69
 69,800 8.46 8.69 7.92 100 0 0.0
24/03/2023
8.46
 26,100 8.61 8.61 7.77 0 0 0
23/03/2023
8.61
 0 8.61 8.61 8.61 0 0 0
22/03/2023
8.61
 5,900 8.15 8.69 8.61 0 0 0
21/03/2023: Cổ tức tiền mặt tỉ lệ: 11%
21/03/2023
8.15
 7,800 8.15 8.69 8.15 0 0 0
20/03/2023
8.15
 10,200 8.50 8.50 8.15 0 0 0
17/03/2023
8.50
 40,500 8.15 8.50 7.87 0 0 0
16/03/2023
8.15
 86,900 8.08 8.15 7.66 0 0 0
15/03/2023
8.08
 17,800 8.08 8.08 7.80 0 0 0
14/03/2023
8.08
 61,500 8.36 8.36 7.73 0 0 0
13/03/2023
8.36
 24,900 8.15 8.36 7.80 0 0 0
10/03/2023
8.15
 34,200 8.29 8.29 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |