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)
22/03/2021
6.43
 13,700 6.24 6.43 6.24 0 0 0
19/03/2021
6.30
 34,800 6.24 6.30 6.17 0 0 0
18/03/2021
6.24
 14,600 6.24 6.30 6.24 0 0 0
17/03/2021
6.24
 42,300 6.30 6.30 6.17 0 0 0
16/03/2021
6.36
 24,000 6.30 6.36 6.17 0 0 0
15/03/2021
6.49
 49,700 6.43 6.56 5.53 0 0 0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
6.43
 26,400 6.17 6.62 6.17 0 0 0
11/03/2021
6.04
 153,500 6.04 6.22 5.98 0 0 0
10/03/2021
5.98
 63,500 5.98 6.16 5.87 0 0 0
09/03/2021
5.87
 79,500 5.87 5.93 5.87 0 0 0
08/03/2021
5.87
 82,400 5.81 5.87 5.81 0 0 0
05/03/2021
5.81
 11,100 5.81 5.81 5.58 0 0 0
04/03/2021
5.75
 19,900 5.93 5.93 5.58 0 0 0
03/03/2021
5.93
 31,000 5.81 5.98 5.46 0 0 0
02/03/2021
5.29
 2,000 5.29 5.29 4.53 0 0 0
01/03/2021
5.35
 2,100 5.23 5.35 5.23 0 0 0
26/02/2021
5.23
 0 5.23 5.23 5.23 0 0 0
25/02/2021
5.23
 5,000 5.17 5.23 5.17 0 0 0
24/02/2021
4.94
 1,700 4.94 4.94 4.94 0 0 0
23/02/2021
4.88
 6,000 4.88 4.94 4.88 0 0 0
22/02/2021
5.00
 6,700 4.88 5.00 4.88 0 0 0
19/02/2021
4.94
 8,900 4.88 4.94 4.88 0 0 0
18/02/2021
4.88
 4,400 4.88 4.88 4.88 0 0 0
17/02/2021
4.88
 0 4.88 4.88 4.88 0 0 0
09/02/2021
4.88
 500 4.82 4.88 4.82 0 0 0
08/02/2021
4.88
 0 4.88 4.88 4.88 0 0 0
05/02/2021
4.88
 0 4.88 4.88 4.88 0 0 0
04/02/2021
4.88
 500 4.88 4.88 4.88 0 0 0
03/02/2021
4.88
 0 4.88 4.88 4.88 0 0 0
02/02/2021
4.88
 6,000 4.88 4.88 4.88 0 0 0
01/02/2021
4.94
 500 4.94 4.94 4.94 0 0 0
29/01/2021
5.11
 200 4.88 5.11 4.88 0 0 0
28/01/2021
4.53
 1,100 4.59 4.59 4.42 0 0 0
27/01/2021
4.88
 5,600 4.88 4.88 4.88 0 0 0
26/01/2021
4.88
 2,800 4.88 4.88 4.88 0 0 0
25/01/2021
4.88
 4,000 4.88 4.88 4.88 0 0 0
22/01/2021
4.88
 9,500 4.88 4.88 4.88 0 0 0
21/01/2021
4.94
 7,200 4.88 4.94 4.88 0 0 0
20/01/2021
4.88
 38,900 4.88 4.88 4.88 0 0 0
19/01/2021
4.88
 0 4.88 4.88 4.88 0 0 0
18/01/2021
4.94
 11,700 4.88 4.94 4.88 0 0 0
15/01/2021
4.88
 800 4.88 4.88 4.88 0 0 0
14/01/2021
4.88
 400 4.88 4.88 4.88 0 0 0
13/01/2021
4.88
 1,900 4.88 4.88 4.88 0 0 0
12/01/2021
4.94
 100 4.94 4.94 4.94 0 0 0
11/01/2021
4.76
 0 4.76 4.76 4.76 0 0 0
08/01/2021
4.76
 0 4.76 4.76 4.76 0 0 0
07/01/2021
4.82
 4,300 4.76 4.82 4.76 0 0 0
06/01/2021
4.71
 5,200 4.71 4.82 4.71 0 0 0
05/01/2021
4.82
 1,700 4.59 4.82 4.59 0 0 0
04/01/2021
4.65
 3,700 4.65 4.71 4.65 0 0 0
31/12/2020
4.65
 5,900 4.59 4.65 4.59 0 0 0
30/12/2020
4.53
 0 4.53 4.53 4.53 0 0 0
29/12/2020
4.53
 0 4.53 4.53 4.53 0 0 0
28/12/2020
4.53
 700 4.53 4.53 4.53 0 0 0
25/12/2020
4.53
 300 4.53 4.53 4.53 0 0 0
24/12/2020
4.30
 1,000 4.30 4.30 4.30 0 0 0
23/12/2020
4.42
 0 4.42 4.42 4.42 0 0 0
22/12/2020
4.42
 0 4.42 4.42 4.42 0 0 0
21/12/2020
4.42
 300 4.36 4.42 4.36 0 0 0
18/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/12/2020
4.30
 2,100 4.36 4.36 4.30 0 0 0
14/12/2020
4.30
 1,000 4.30 4.30 4.30 0 0 0
11/12/2020
4.24
 0 4.24 4.24 4.24 0 0 0
10/12/2020
4.36
 10,200 4.30 4.36 4.07 0 0 0
09/12/2020
4.30
 500 4.30 4.30 4.30 0 0 0
08/12/2020
4.42
 0 4.42 4.42 4.42 0 0 0
07/12/2020
4.42
 5,700 4.42 4.42 4.42 0 0 0
04/12/2020
4.42
 2,000 4.42 4.42 4.42 0 0 0
03/12/2020
4.42
 0 4.42 4.42 4.42 0 0 0
02/12/2020
4.42
 2,200 4.42 4.42 4.42 0 0 0
01/12/2020
4.42
 3,000 4.42 4.42 4.42 0 0 0
30/11/2020
4.42
 500 4.42 4.42 4.42 0 0 0
27/11/2020
4.30
 100 4.53 4.53 4.30 0 0 0
26/11/2020
4.53
 0 4.53 4.53 4.53 0 0 0
25/11/2020
4.53
 500 4.53 4.53 4.53 0 0 0
24/11/2020
4.47
 0 4.47 4.47 4.47 0 0 0
23/11/2020
4.47
 1,000 4.42 4.47 4.47 0 0 0
20/11/2020
4.42
 300 4.30 4.42 4.30 0 0 0
19/11/2020
4.36
 0 4.36 4.36 4.36 0 0 0
18/11/2020
4.36
 11,000 4.36 4.36 4.36 0 0 0
17/11/2020
4.36
 1,000 4.36 4.36 4.36 0 0 0
16/11/2020
4.36
 2,000 4.36 4.36 4.36 0 0 0
13/11/2020
4.42
 0 4.42 4.42 4.42 0 0 0
12/11/2020
4.36
 4,000 4.42 4.42 4.36 0 0 0
11/11/2020
4.94
 0 4.94 4.94 4.94 0 0 0
10/11/2020
4.94
 100 4.94 4.94 4.94 0 0 0
09/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
06/11/2020
4.30
 0 4.30 4.30 4.30 0 0 0
05/11/2020
4.36
 700 4.24 4.36 4.24 0 0 0
04/11/2020
4.36
 0 4.36 4.36 4.36 0 0 0
03/11/2020
4.36
 0 4.36 4.36 4.36 0 0 0
02/11/2020
4.36
 43,100 4.36 4.36 4.36 0 0 0
30/10/2020
4.36
 41,500 4.36 4.36 4.18 0 0 0
29/10/2020
4.36
 0 4.36 4.36 4.36 0 0 0
28/10/2020
4.36
 0 4.36 4.36 4.36 0 0 0
27/10/2020
4.36
 6,500 4.30 4.36 4.30 0 0 0
26/10/2020
4.36
 0 4.36 4.36 4.36 0 0 0

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