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

12.20
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
(2024-10-14) 		-0.10 -0.81% 42,100 700 0.0
12.20
12.30
12.20
2 tháng
(2024-09-13) 		-0.20 -1.61% 138,400 700 0.0
12.10
12.50
12.20
3 tháng
(2024-08-14) 		0 0% 234,200 -5,300 -0.1
12.10
12.70
12.20
6 tháng
(2024-05-16) 		0.50 4.27% 519,200 -48,800 -0.6
11.70
12.70
12.20
12 tháng
(2023-11-20) 		1.45 13.45% 1,483,500 -94,500 -1.2
10.75
12.70
12.20
24 tháng
(2022-11-23) 		1.71 16.28% 4,577,875 -5,000 -0.1
9.58
12.70
12.20
36 tháng
(2021-11-29) 		1.60 15.08% 5,819,940 1,200 0.0
9.58
13.32
12.20
60 tháng
(2019-12-09) 		8.09 196.52% 9,036,839 6,000 0.5
4.11
13.32
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2019
4.30
 7,500 4.42 4.42 4.30 0 0 0
05/08/2019
4.42
 0 4.42 4.42 4.42 0 0 0
02/08/2019
4.42
 0 4.42 4.42 4.42 0 0 0
01/08/2019
4.42
 0 4.42 4.42 4.42 0 0 0
31/07/2019
4.42
 0 4.54 4.42 4.42 0 0 0
30/07/2019
4.54
 300 4.84 4.84 4.11 0 100 -0.0
29/07/2019
4.84
 100 4.30 4.84 4.84 0 0 0
26/07/2019
4.30
 600 4.30 4.30 4.30 600 0 0.0
25/07/2019
4.30
 600 4.17 4.30 4.30 0 0 0
24/07/2019
4.17
 0 4.11 4.17 4.17 0 0 0
23/07/2019
4.11
 1,100 4.36 4.36 4.11 1,000 0 0.0
22/07/2019
4.36
 0 4.36 4.36 4.36 0 0 0
19/07/2019
4.36
 1,300 4.36 4.36 4.36 1,300 0 0.0
18/07/2019
4.36
 0 4.30 4.36 4.36 0 0 0
17/07/2019
4.30
 4,700 4.54 4.54 4.30 4,300 0 0.0
16/07/2019
4.54
 3,000 4.36 4.54 4.36 500 0 0.0
15/07/2019
4.36
 500 4.54 4.54 4.36 500 0 0.0
12/07/2019
4.54
 3,000 4.24 4.54 4.30 0 0 0
11/07/2019
4.24
 11,200 4.24 4.24 4.24 8,400 0 0.1
10/07/2019
4.24
 5,100 4.24 4.24 4.24 5,000 0 0.0
09/07/2019
4.24
 5,000 4.24 4.24 4.24 2,000 0 0.0
08/07/2019
4.24
 2,000 4.11 4.24 4.24 0 0 0
05/07/2019
4.11
 6,000 4.11 4.17 4.11 3,000 0 0.0
04/07/2019
4.11
 6,600 4.24 4.24 4.11 3,000 0 0.0
03/07/2019
4.24
 1,000 3.99 4.24 4.24 0 0 0
02/07/2019
3.99
 0 3.99 3.99 3.99 0 0 0
01/07/2019
3.99
 0 3.99 3.99 3.99 0 0 0
28/06/2019
3.99
 0 3.99 3.99 3.99 0 0 0
27/06/2019
3.99
 0 3.99 3.99 3.99 0 0 0
26/06/2019
3.99
 100 4.05 4.05 3.99 0 0 0
25/06/2019
4.05
 100 4.05 4.05 4.05 0 0 0
24/06/2019
4.05
 0 4.05 4.05 4.05 0 0 0
21/06/2019
4.05
 0 4.05 4.05 4.05 0 0 0
20/06/2019
4.05
 0 4.05 4.05 4.05 0 0 0
19/06/2019
4.05
 0 3.99 4.05 4.05 0 0 0
18/06/2019
3.99
 4,000 4.36 4.36 3.99 0 100 -0.0
17/06/2019
4.36
 2,000 4.17 4.36 4.36 0 0 0
14/06/2019
4.17
 0 3.99 4.17 4.17 0 0 0
13/06/2019
3.99
 4,900 4.36 4.36 3.75 0 100 -0.0
12/06/2019
4.36
 3,900 4.54 4.54 4.36 3,900 0 0.0
11/06/2019
4.54
 3,000 4.54 4.54 4.54 0 0 0
10/06/2019
4.54
 3,900 4.36 4.54 4.36 500 0 0.0
07/06/2019
4.36
 2,000 4.24 4.36 4.36 0 0 0
06/06/2019
4.24
 0 4.24 4.24 4.24 0 0 0
05/06/2019
4.24
 0 4.24 4.24 4.24 0 0 0
04/06/2019
4.24
 0 4.24 4.24 4.24 0 0 0
03/06/2019
4.24
 0 4.24 4.24 4.24 0 0 0
31/05/2019
4.24
 1,000 3.99 4.24 4.24 0 0 0
30/05/2019
3.99
 0 3.99 3.99 3.99 0 0 0
29/05/2019
3.99
 0 3.99 3.99 3.99 0 0 0
28/05/2019
3.99
 100 4.54 4.54 3.99 0 100 -0.0
27/05/2019
4.54
 100 4.24 4.54 4.54 0 0 0
24/05/2019
4.24
 0 4.24 4.24 4.24 0 0 0
23/05/2019
4.24
 200 3.87 4.24 4.24 0 0 0
22/05/2019
3.87
 0 3.87 3.87 3.87 0 0 0
21/05/2019
3.87
 0 3.87 3.87 3.87 0 0 0
20/05/2019
3.87
 0 3.87 3.87 3.87 0 0 0
17/05/2019
3.87
 100 4.42 4.42 3.87 0 100 -0.0
16/05/2019
4.42
 100 3.87 4.42 4.42 0 0 0
15/05/2019
3.87
 1,200 3.69 3.87 3.87 0 0 0
14/05/2019
3.69
 0 3.69 3.69 3.69 0 0 0
13/05/2019
3.69
 0 3.69 3.69 3.69 0 0 0
10/05/2019
3.69
 100 4.30 4.30 3.69 0 100 -0.0
09/05/2019
4.30
 0 4.36 4.30 4.30 0 0 0
08/05/2019
4.36
 2,600 4.05 4.36 3.45 0 100 -0.0
07/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
06/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
03/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
02/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
26/04/2019
4.05
 0 4.05 4.05 4.05 0 0 0
25/04/2019
4.05
 0 4.05 4.05 4.05 0 0 0
24/04/2019
4.05
 0 4.05 4.05 4.05 0 0 0
23/04/2019
4.05
 100 4.72 4.72 4.05 0 100 -0.0
22/04/2019
4.72
 100 4.24 4.72 4.72 0 0 0
19/04/2019
4.24
 0 4.24 4.24 4.24 0 0 0
18/04/2019
4.24
 0 4.24 4.24 4.24 0 0 0
17/04/2019
4.24
 0 4.24 4.24 4.24 0 0 0
16/04/2019
4.24
 0 4.24 4.24 4.24 0 0 0
12/04/2019
4.24
 100 3.87 4.24 4.24 0 0 0
11/04/2019
3.87
 100 4.54 4.54 3.87 0 100 -0.0
10/04/2019
4.54
 0 4.54 4.54 4.54 0 0 0
09/04/2019
4.54
 200 4.24 4.54 4.54 0 0 0
08/04/2019
4.24
 0 4.24 4.24 4.24 0 0 0
05/04/2019
4.24
 0 4.24 4.24 4.24 0 0 0
04/04/2019
4.24
 1,000 4.05 4.24 4.24 0 0 0
03/04/2019
4.05
 0 4.05 4.05 4.05 0 0 0
02/04/2019
4.05
 0 4.05 4.05 4.05 0 0 0
01/04/2019
4.05
 3,500 4.24 4.24 4.05 0 0 0
29/03/2019
4.24
 0 4.24 4.24 4.24 0 0 0
28/03/2019: Cổ tức tiền mặt tỉ lệ: 8%
28/03/2019
4.24
 0 4.24 4.24 4.24 0 0 0
27/03/2019
4.24
 0 4.24 4.24 4.24 0 0 0
26/03/2019
4.24
 0 4.24 4.24 4.24 0 0 0
25/03/2019
4.24
 0 4.29 4.24 4.24 0 0 0
22/03/2019
4.29
 2,000 3.75 4.29 4.07 0 0 0
21/03/2019
3.75
 0 3.75 3.75 3.75 0 0 0
20/03/2019
3.75
 0 3.75 3.75 3.75 0 0 0
19/03/2019
3.75
 0 3.75 3.75 3.75 0 0 0
18/03/2019
3.75
 7,600 4.18 4.18 3.58 0 100 -0.0
15/03/2019
4.18
 0 4.24 4.18 4.18 0 0 0
14/03/2019
4.24
 1,200 4.24 4.24 3.64 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |