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
(2026-08-19) 		0 0% 41,100 0 0
8.40
11.40
8.50
2 tháng
(2026-07-20) 		0 0% 82,200 0 0
8
11.40
8.50
3 tháng
(2026-06-22) 		-0.50 -5.56% 123,100 0 0
8
11.40
8.50
6 tháng
(2026-03-23) 		-1.62 -16% 463,200 0 0
8
11.50
8.50
12 tháng
(2025-09-23) 		-2.25 -20.94% 1,160,600 0 0
7.68
11.50
8.50
24 tháng
(2024-09-30) 		-1.79 -17.42% 2,710,639 0 0
7.11
13.31
8.50
36 tháng
(2023-10-04) 		-0.65 -7.13% 4,533,364 0 0
6.54
13.31
8.50
60 tháng
(2021-10-14) 		0.66 8.38% 9,455,637 80,500 1.1
5.92
13.31
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
6.24
 43,400 6.24 6.24 6.04 0 0 0
13/04/2021
6.24
 14,100 6.30 6.30 6.17 0 0 0
12/04/2021
6.30
 11,300 6.24 6.30 6.24 0 0 0
09/04/2021
6.24
 14,800 6.30 6.30 6.11 0 0 0
08/04/2021
6.30
 9,500 6.30 6.30 6.17 0 0 0
07/04/2021
6.30
 15,700 6.24 6.30 6.11 0 0 0
06/04/2021
6.24
 6,000 6.24 6.24 6.17 0 0 0
05/04/2021
6.24
 4,100 6.24 6.24 6.11 0 0 0
02/04/2021
6.24
 6,400 6.30 6.30 6.11 0 0 0
01/04/2021
6.30
 3,800 6.24 6.30 6.11 0 0 0
31/03/2021
6.24
 2,100 6.30 6.30 6.11 0 0 0
30/03/2021
6.30
 21,600 6.24 6.30 6.04 0 0 0
29/03/2021
6.24
 13,400 6.24 6.24 6.11 0 0 0
26/03/2021
6.24
 19,900 6.24 6.30 6.11 0 0 0
25/03/2021
6.24
 12,800 6.36 6.36 6.11 0 0 0
24/03/2021
6.36
 11,800 6.43 6.43 6.17 0 0 0
23/03/2021
6.43
 11,200 6.43 6.43 6.30 0 0 0
22/03/2021
6.43
 13,700 6.30 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 6.36 6.36 6.17 0 1,000 0.0
16/03/2021
6.36
 24,000 6.49 6.49 6.17 0 0 0
15/03/2021
6.49
 49,700 6.43 6.56 5.53 0 1,000 0.0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
6.43
 26,400 6.04 6.62 6.17 0 0 0
11/03/2021
6.04
 153,500 5.98 6.22 5.98 1,000 0 0.0
10/03/2021
5.98
 63,500 5.87 6.16 5.87 2,000 0 0.0
09/03/2021
5.87
 79,500 5.87 5.93 5.87 100 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 5.75 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 5.29 5.98 5.46 0 0 0
02/03/2021
5.29
 2,000 5.35 5.35 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 4.94 5.23 5.17 0 0 0
24/02/2021
4.94
 1,700 4.88 4.94 4.94 0 0 0
23/02/2021
4.88
 6,000 5.00 5.00 4.88 0 0 0
22/02/2021
5.00
 6,700 4.94 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 4.88 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 4.94 4.94 4.88 0 0 0
01/02/2021
4.94
 500 5.11 5.11 4.94 0 0 0
29/01/2021
5.11
 200 4.53 5.11 4.88 0 0 0
28/01/2021
4.53
 1,100 4.88 4.88 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 4.94 4.94 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 4.94 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 4.94 4.94 4.88 0 0 0
12/01/2021
4.94
 100 4.76 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 4.82 4.76 4.82 0 0 0
07/01/2021
4.82
 4,300 4.71 4.82 4.76 0 0 0
06/01/2021
4.71
 5,200 4.82 4.82 4.71 0 0 0
05/01/2021
4.82
 1,700 4.65 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 4.53 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 4.30 4.53 4.53 0 0 0
24/12/2020
4.30
 1,000 4.42 4.42 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 4.30 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 4.30 4.36 4.30 0 0 0
14/12/2020
4.30
 1,000 4.24 4.30 4.30 0 0 0
11/12/2020
4.24
 0 4.36 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 4.42 4.42 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 4.30 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 4.47 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 4.36 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 11,000 -0.1

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