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
(2026-08-17) 		0 0% 20,200 0 0
8.40
8.60
8.50
2 tháng
(2026-07-16) 		-0.10 -1.16% 60,000 0 0
8
8.60
8.50
3 tháng
(2026-06-16) 		-0.60 -6.59% 113,400 0 0
8
9.10
8.50
6 tháng
(2026-03-18) 		-1.62 -16% 463,000 0 0
8
10.60
8.50
12 tháng
(2025-09-19) 		-2.25 -20.94% 1,151,600 -27,400 -0.3
8
11.47
8.50
24 tháng
(2024-09-24) 		-1.88 -18.08% 2,683,654 -20,200 -0.1
8
13.31
8.50
36 tháng
(2023-10-02) 		-0.58 -6.34% 4,391,655 -109,200 -1.2
8
13.31
8.50
60 tháng
(2021-10-11) 		0.91 12.06% 9,332,695 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)
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
09/03/2023
8.29
 61,900 8.22 8.29 7.73 0 0 0
08/03/2023
8.22
 17,200 8.43 8.43 7.87 0 0 0
07/03/2023
8.43
 18,200 8.08 8.43 7.80 0 0 0
06/03/2023
8.08
 30,900 8.64 8.64 7.80 0 0 0
03/03/2023
8.64
 3,200 8.57 8.64 8.57 0 0 0
02/03/2023
8.57
 27,400 8.43 8.57 8.43 0 0 0
01/03/2023
8.43
 3,600 8.29 8.43 8.29 0 0 0
28/02/2023
8.29
 7,300 8.71 8.71 8.29 0 0 0
27/02/2023
8.71
 38,200 8.85 8.85 7.80 0 0 0
24/02/2023
8.85
 5,200 8.85 8.85 8.57 0 0 0
23/02/2023
8.85
 5,200 8.57 8.85 8.57 0 0 0
22/02/2023
8.57
 1,000 8.71 8.85 8.57 0 0 0
21/02/2023
8.71
 49,800 8.57 8.85 8.57 0 0 0
20/02/2023
8.57
 9,300 8.36 8.92 8.36 0 3,100 -0.0
16/02/2023
8.36
 3,100 8.22 8.50 8.36 0 0 0
15/02/2023
8.22
 7,700 8.29 8.43 8.22 0 0 0
14/02/2023
8.29
 1,200 8.01 8.29 8.29 0 0 0
13/02/2023
8.01
 4,100 8.64 8.64 8.01 0 0 0
10/02/2023
8.64
 0 8.64 8.64 8.64 0 0 0
09/02/2023
8.64
 1,800 8.08 8.64 8.64 0 0 0
08/02/2023
8.08
 1,000 8.99 8.99 8.08 0 0 0
07/02/2023
8.99
 1,000 9.06 9.06 8.99 0 0 0
06/02/2023
9.06
 27,910 8.78 9.13 8.08 0 0 0
03/02/2023
8.78
 16,000 8.64 8.78 7.80 0 0 0
02/02/2023
8.64
 19,400 8.36 8.92 8.22 0 0 0
01/02/2023
8.36
 23,700 9.06 9.06 7.80 0 0 0
31/01/2023
9.06
 0 9.06 9.06 9.06 0 0 0
30/01/2023
9.06
 0 9.13 9.06 9.13 0 0 0
27/01/2023
9.13
 1,100 9.20 9.20 8.36 0 0 0
19/01/2023
9.20
 0 9.20 9.20 9.20 0 0 0
18/01/2023
9.20
 900 9.27 9.27 9.20 0 0 0
17/01/2023
9.27
 5,100 9.27 9.27 8.36 0 0 0
16/01/2023
9.27
 700 9.27 9.27 9.06 0 0 0
13/01/2023
9.27
 3,200 9.27 9.27 9.20 0 0 0
12/01/2023
9.27
 0 9.27 9.27 9.27 0 0 0
11/01/2023
9.27
 4,200 9.27 9.27 9.27 0 0 0
10/01/2023
9.27
 0 9.27 9.27 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |