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

12.10
-0.10
(-0.82%)
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
(2024-10-15) 		0 0% 60,100 700 0.0
12.20
12.30
12.20
2 tháng
(2024-09-16) 		0 0% 154,600 700 0.0
12.10
12.50
12.20
3 tháng
(2024-08-16) 		-0.10 -0.81% 248,300 -5,300 -0.1
12.10
12.70
12.20
6 tháng
(2024-05-20) 		0.50 4.27% 535,600 -48,800 -0.6
11.70
12.70
12.20
12 tháng
(2023-11-20) 		1.45 13.45% 1,502,100 -94,500 -1.2
10.75
12.70
12.20
24 tháng
(2022-11-25) 		0.96 8.53% 4,556,375 -5,000 -0.1
9.58
12.70
12.20
36 tháng
(2021-11-30) 		1.60 15.08% 5,825,440 1,200 0.0
9.58
13.32
12.20
60 tháng
(2019-12-11) 		7.96 188.05% 9,054,439 6,000 0.5
4.17
13.32
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2023
11.31
 1,700 11.31 11.31 11.31 0 0 0
08/08/2023
11.31
 9,300 11.31 11.31 11.31 0 0 0
07/08/2023
11.31
 34,400 11.40 11.49 11.21 0 0 0
04/08/2023
11.40
 11,800 11.31 11.40 11.21 3,000 0 0.0
03/08/2023
11.31
 4,400 11.31 11.40 11.31 0 0 0
02/08/2023
11.31
 28,100 11.12 11.40 11.21 0 0 0
01/08/2023
11.12
 10,900 11.03 11.12 10.94 0 0 0
31/07/2023
11.03
 7,500 11.12 11.21 11.03 0 0 0
28/07/2023
11.12
 11,800 11.31 11.31 11.03 3,000 0 0.0
27/07/2023
11.31
 500 11.21 11.31 11.12 0 0 0
26/07/2023
11.21
 3,700 11.49 11.49 11.21 0 0 0
25/07/2023
11.49
 400 11.21 11.49 11.49 0 0 0
24/07/2023
11.21
 6,500 11.40 11.40 11.03 2,200 0 0.0
21/07/2023
11.40
 200 11.40 11.40 11.40 0 0 0
20/07/2023
11.40
 29,000 11.40 11.49 11.03 0 0 0
19/07/2023
11.40
 4,200 11.67 11.67 11.12 3,000 0 0.0
18/07/2023
11.67
 1,000 11.58 11.67 11.67 0 0 0
17/07/2023
11.58
 5,700 11.67 11.67 11.21 0 0 0
14/07/2023
11.67
 2,600 11.76 11.76 11.21 0 0 0
13/07/2023
11.76
 5,100 11.86 11.86 11.12 5,000 0 0.1
12/07/2023
11.86
 0 11.95 11.86 11.95 0 0 0
11/07/2023
11.95
 5,000 11.49 11.95 11.86 0 0 0
10/07/2023
11.49
 6,700 11.49 11.49 11.40 5,000 0 0.1
07/07/2023
11.49
 6,400 11.86 11.86 11.12 3,000 0 0.0
06/07/2023
11.86
 0 11.86 11.86 11.86 0 0 0
05/07/2023
11.86
 100 11.49 11.86 11.86 0 0 0
04/07/2023
11.49
 8,300 11.49 12.22 11.49 3,300 0 0.0
03/07/2023
11.49
 0 11.76 11.49 11.49 0 0 0
30/06/2023
11.76
 28,400 11.86 11.86 11.49 0 0 0
29/06/2023
11.86
 10,100 11.58 11.95 11.49 0 0 0
28/06/2023
11.58
 13,800 11.40 11.95 11.49 5,000 0 0.1
27/06/2023
11.40
 6,000 11.40 11.86 11.40 0 0 0
26/06/2023
11.40
 15,200 11.49 11.67 11.03 0 0 0
23/06/2023
11.49
 14,700 12.04 12.04 11.31 0 0 0
22/06/2023
12.04
 5,800 12.04 12.04 11.95 0 0 0
21/06/2023
12.04
 3,700 11.49 12.04 11.95 0 0 0
20/06/2023
11.49
 2,000 11.49 11.49 11.49 0 0 0
19/06/2023
11.49
 17,900 11.49 11.49 11.40 0 0 0
16/06/2023
11.49
 18,000 11.49 11.49 11.49 0 0 0
15/06/2023
11.49
 28,000 11.40 11.58 11.49 0 0 0
14/06/2023
11.40
 18,800 11.49 11.95 11.40 0 0 0
13/06/2023
11.49
 25,900 11.58 11.58 11.31 0 0 0
12/06/2023
11.58
 8,700 11.86 11.86 11.40 1,000 0 0.0
09/06/2023
11.86
 14,100 11.95 11.95 10.75 0 0 0
08/06/2023
11.95
 2,000 11.86 11.95 11.95 0 0 0
07/06/2023
11.86
 37,200 11.49 11.86 10.66 6,000 3,000 0.0
06/06/2023
11.49
 15,300 11.76 11.95 11.49 0 1,800 -0.0
05/06/2023
11.76
 13,700 12.32 12.32 11.49 1,000 0 0.0
02/06/2023
12.32
 15,800 12.41 12.41 11.49 1,000 5,000 -0.1
01/06/2023
12.41
 0 12.41 12.41 12.41 0 0 0
31/05/2023
12.41
 0 12.41 12.41 12.41 0 0 0
30/05/2023
12.41
 3,900 12.41 12.41 12.32 0 0 0
29/05/2023
12.41
 11,800 12.41 12.50 11.67 0 0 0
26/05/2023
12.41
 35,800 11.49 12.78 11.12 1,100 0 0.0
25/05/2023
11.49
 14,600 11.31 11.49 11.49 0 6,900 -0.1
24/05/2023
11.31
 3,000 11.49 11.49 11.21 0 0 0
23/05/2023
11.49
 27,500 11.49 11.58 11.12 0 0 0
22/05/2023
11.49
 19,600 11.49 11.49 11.49 0 0 0
19/05/2023
11.49
 3,000 11.49 11.58 11.49 0 0 0
18/05/2023
11.49
 7,600 11.67 11.67 10.85 0 0 0
17/05/2023
11.67
 13,100 11.67 11.67 10.75 0 100 -0.0
16/05/2023
11.67
 3 11.67 11.67 11.67 0 0 0
15/05/2023
11.67
 100 11.67 11.67 11.67 0 0 0
12/05/2023
11.67
 15,800 11.67 11.67 10.85 0 2,000 -0.0
11/05/2023
11.67
 6,003 12.22 12.22 11.21 0 3,000 -0.0
10/05/2023
12.22
 9,604 11.67 12.22 11.58 0 0 0
09/05/2023
11.67
 15,200 11.67 11.67 10.66 0 0 0
08/05/2023
11.67
 69,900 11.76 11.76 10.48 42,000 0 0.5
05/05/2023
11.76
 7,300 11.67 11.95 11.21 200 0 0.0
04/05/2023
11.67
 6,600 11.67 11.67 11.12 2,100 0 0.0
28/04/2023
11.67
 100 11.67 11.67 11.67 0 0 0
27/04/2023
11.67
 5,800 11.67 11.67 11.49 0 0 0
26/04/2023
11.67
 3,300 11.67 11.67 11.49 800 0 0.0
25/04/2023
11.67
 18,900 11.58 11.76 11.40 2,500 0 0.0
24/04/2023
11.58
 1,100 11.76 11.76 11.58 1,000 0 0.0
21/04/2023
11.76
 100 11.58 11.76 11.76 0 0 0
20/04/2023
11.58
 1,700 11.21 11.58 11.21 0 0 0
19/04/2023
11.21
 7,400 11.95 12.04 11.21 0 0 0
18/04/2023
11.95
 4,800 12.32 12.32 11.03 0 0 0
17/04/2023
12.32
 5,186 12.50 12.50 10.75 0 0 0
14/04/2023
12.50
 0 12.50 12.50 12.50 0 0 0
13/04/2023
12.50
 0 12.50 12.50 12.50 0 0 0
12/04/2023
12.50
 100 11.40 12.50 12.50 0 0 0
11/04/2023
11.40
 100 11.03 11.40 11.40 0 0 0
10/04/2023
11.03
 2,600 10.66 11.76 10.94 0 0 0
07/04/2023
10.66
 37,882 10.66 10.75 10.29 700 0 0.0
06/04/2023
10.66
 17,800 10.66 10.85 10.20 0 0 0
05/04/2023
10.66
 30,617 10.75 10.75 10.11 0 0 0
04/04/2023
10.75
 178,035 10.29 10.75 9.65 5,400 0 0.1
03/04/2023
10.29
 14,300 10.75 10.75 10.29 0 0 0
31/03/2023
10.75
 21,200 10.57 10.75 10.57 0 0 0
30/03/2023
10.57
 7,935 10.85 10.85 10.57 0 0 0
29/03/2023
10.85
 31,000 10.29 10.85 10.02 0 0 0
28/03/2023
10.29
 51,400 10.39 10.39 9.93 0 0 0
27/03/2023
10.39
 69,800 10.11 10.39 9.47 100 0 0.0
24/03/2023
10.11
 26,100 10.29 10.29 9.28 0 0 0
23/03/2023
10.29
 0 10.29 10.29 10.29 0 0 0
22/03/2023
10.29
 5,900 9.74 10.39 10.29 0 0 0
21/03/2023: Cổ tức tiền mặt tỉ lệ: 11%
21/03/2023
9.74
 7,800 9.74 10.39 9.74 0 0 0
20/03/2023
9.74
 10,200 10.16 10.16 9.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |