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

8.10
-0.20
(-2.41%)
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
(2026-10-05) 		-0.20 -2.35% 28,900 0 0
8
8.50
8.10
2 tháng
(2026-09-03) 		-0.20 -2.35% 36,400 0 0
8
8.50
8.10
3 tháng
(2026-08-04) 		0.10 1.22% 60,500 0 0
8
8.60
8.10
6 tháng
(2026-05-06) 		-1.40 -14.43% 213,600 0 0
8
11.30
8.10
12 tháng
(2025-11-07) 		-2.54 -23.45% 898,000 0 0
8
11.30
8.10
24 tháng
(2024-11-12) 		-1.91 -18.70% 2,593,072 0 0
7.11
13.31
8.10
36 tháng
(2023-11-20) 		-0.70 -7.77% 4,079,378 0 0
6.54
13.31
8.10
60 tháng
(2021-11-29) 		-0.57 -6.44% 8,381,073 4,000 0.1
6.54
13.31
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
8.61
 5,900 8.61 8.69 8.61 0 0 0
21/03/2023: Cổ tức tiền mặt tỉ lệ: 11%
21/03/2023
8.15
 7,800 8.69 8.69 8.15 0 0 0
20/03/2023
8.15
 10,200 8.29 8.29 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 7.80 8.08 7.80 0 0 0
14/03/2023
8.08
 61,500 8.01 8.15 7.73 0 0 0
13/03/2023
8.36
 24,900 7.80 8.36 7.80 0 0 0
10/03/2023
8.15
 34,200 7.80 8.15 7.73 0 0 0
09/03/2023
8.29
 61,900 7.94 8.29 7.73 0 0 0
08/03/2023
8.22
 17,200 8.08 8.22 7.87 0 0 0
07/03/2023
8.43
 18,200 7.94 8.43 7.80 0 0 0
06/03/2023
8.08
 30,900 8.08 8.22 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 8.64 8.64 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 8.57 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 8.85 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 8.92 8.92 8.36 0 0 0
17/02/2023
8.36
 41,400 8.57 8.92 8.08 0 0 0
16/02/2023
8.36
 3,100 8.50 8.50 8.36 0 0 0
15/02/2023
8.22
 7,700 8.43 8.43 8.22 0 0 0
14/02/2023
8.29
 1,200 8.29 8.29 8.29 0 0 0
13/02/2023
8.01
 4,100 8.01 8.01 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 8.64 8.64 8.64 0 0 0
08/02/2023
8.08
 1,000 8.15 8.15 8.08 0 0 0
07/02/2023
8.99
 1,000 8.99 8.99 8.99 0 0 0
06/02/2023
9.06
 27,910 8.50 9.13 8.08 0 0 0
03/02/2023
8.78
 16,000 7.87 8.78 7.80 0 0 0
02/02/2023
8.64
 19,400 8.92 8.92 8.22 0 0 0
01/02/2023
8.36
 23,700 8.36 8.92 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 9.06 9.06 9.06 0 0 0
27/01/2023
9.13
 1,100 8.36 9.13 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 9.20 9.20 9.20 0 0 0
17/01/2023
9.27
 5,100 8.36 9.27 8.36 0 0 0
16/01/2023
9.27
 700 9.06 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
09/01/2023
9.27
 0 9.27 9.27 9.27 0 0 0
06/01/2023
9.27
 100 9.27 9.27 9.27 0 0 0
05/01/2023
9.89
 1,000 9.89 9.89 9.89 0 0 0
04/01/2023
9.27
 100 9.27 9.27 9.27 0 0 0
03/01/2023
8.57
 0 8.57 8.57 8.57 0 0 0
30/12/2022
8.92
 14,900 8.36 8.92 8.36 0 0 0
29/12/2022
8.92
 20,900 8.99 9.06 8.92 0 0 0
28/12/2022
8.99
 19,700 7.87 8.99 7.87 0 0 0
27/12/2022
8.15
 0 8.15 8.15 8.15 0 0 0
26/12/2022
8.15
 5,400 8.15 8.15 8.15 0 0 0
23/12/2022
9.06
 2,000 9.06 9.06 9.06 0 0 0
22/12/2022
8.22
 5,700 8.22 8.22 8.22 0 0 0
21/12/2022
9.06
 27,600 9.20 10.38 8.08 0 0 0
20/12/2022
9.20
 0 9.20 9.20 9.20 0 0 0
19/12/2022
9.20
 22,500 9.20 9.20 9.20 0 0 0
16/12/2022
9.34
 11,200 8.01 9.34 8.01 0 0 0
15/12/2022
8.92
 56,400 8.15 8.92 8.15 0 0 0
14/12/2022
8.99
 400 8.64 8.99 8.64 0 0 0
13/12/2022
9.06
 45,900 8.29 9.06 8.29 0 0 0
12/12/2022
8.99
 113,100 8.36 9.27 8.08 0 0 0
09/12/2022
9.27
 8,700 9.13 9.27 9.06 0 0 0
08/12/2022
9.20
 69,900 9.20 9.20 8.50 0 0 0
07/12/2022
9.27
 100 9.27 9.27 9.27 0 0 0
06/12/2022
9.06
 42,200 8.36 9.41 7.87 0 0 0
05/12/2022
8.57
 1,500 8.57 8.57 8.57 0 0 0
02/12/2022
9.13
 4,100 8.36 9.13 8.36 0 0 0
01/12/2022
8.92
 27,700 7.73 8.92 7.60 0 0 0
30/11/2022
8.99
 19,700 8.99 8.99 7.39 0 0 0
29/11/2022
8.50
 7,200 8.36 8.50 8.36 0 0 0
28/11/2022
9.34
 100 9.34 9.34 9.34 0 0 0
25/11/2022
9.41
 5,700 9.76 9.76 8.50 0 0 0
24/11/2022
9.89
 29,300 8.01 9.89 8.01 0 0 0
23/11/2022
8.78
 10,800 8.43 8.85 8.43 0 0 0
22/11/2022
8.43
 16,000 8.43 8.50 8.43 0 0 0
21/11/2022
8.85
 3,500 7.87 8.85 7.87 0 0 0
18/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
17/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
16/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
15/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
14/11/2022
9.20
 0 9.20 9.20 9.20 0 0 0
11/11/2022
9.20
 1,000 9.20 9.20 9.20 0 0 0
10/11/2022
9.06
 4,900 9.27 9.27 7.80 0 0 0
09/11/2022
9.13
 1,100 8.78 9.27 8.71 0 0 0
08/11/2022
9.55
 0 9.55 9.55 9.55 0 0 0
07/11/2022
9.55
 0 9.55 9.55 9.55 0 0 0
04/11/2022
9.55
 900 9.55 9.55 9.55 0 0 0
03/11/2022
9.55
 32,700 9.69 9.69 8.36 0 0 0
02/11/2022
9.20
 6,100 10.38 10.38 9.06 0 0 0
01/11/2022
9.69
 1,300 9.69 9.69 9.69 0 0 0
31/10/2022
9.48
 2,000 9.13 9.48 9.13 0 0 0
28/10/2022
10.38
 0 10.38 10.38 10.38 0 0 0
27/10/2022
10.38
 0 10.38 10.38 10.38 0 0 0
26/10/2022
10.38
 0 10.38 10.38 10.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc