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

12.30
0.20
(1.65%)
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
(2024-08-19) 		0.10 0.81% 141,600 -6,000 -0.1
12.10
12.70
12.40
2 tháng
(2024-07-22) 		0.10 0.81% 224,000 -12,200 -0.2
12
12.70
12.40
3 tháng
(2024-06-20) 		0 0% 289,600 -14,000 -0.2
12
12.70
12.40
6 tháng
(2024-03-22) 		-0.10 -0.80% 751,200 -50,400 -0.6
11.40
12.70
12.40
12 tháng
(2023-09-25) 		1.65 15.31% 1,738,400 -89,100 -1.1
10.66
12.70
12.40
24 tháng
(2022-09-29) 		0.41 3.41% 4,633,175 300 0.0
9.58
12.70
12.40
36 tháng
(2021-10-04) 		3.26 35.64% 6,697,540 63,900 0.9
9.06
13.32
12.40
60 tháng
(2019-10-15) 		8.16 192.77% 8,979,739 5,300 0.5
3.99
13.32
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/03/2023
10.16
 40,500 9.74 10.16 9.41 0 0 0
16/03/2023
9.74
 86,900 9.66 9.74 9.16 0 0 0
15/03/2023
9.66
 17,800 9.66 9.66 9.33 0 0 0
14/03/2023
9.66
 61,500 9.99 9.99 9.24 0 0 0
13/03/2023
9.99
 24,900 9.74 9.99 9.33 0 0 0
10/03/2023
9.74
 34,200 9.91 9.91 9.24 0 0 0
09/03/2023
9.91
 61,900 9.83 9.91 9.24 0 0 0
08/03/2023
9.83
 17,200 10.08 10.08 9.41 0 0 0
07/03/2023
10.08
 18,200 9.66 10.08 9.33 0 0 0
06/03/2023
9.66
 30,900 10.33 10.33 9.33 0 0 0
03/03/2023
10.33
 3,200 10.24 10.33 10.24 0 0 0
02/03/2023
10.24
 27,400 10.08 10.24 10.08 0 0 0
01/03/2023
10.08
 3,600 9.91 10.08 9.91 0 0 0
28/02/2023
9.91
 7,300 10.41 10.41 9.91 0 0 0
27/02/2023
10.41
 38,200 10.58 10.58 9.33 0 0 0
24/02/2023
10.58
 5,200 10.58 10.58 10.24 0 0 0
23/02/2023
10.58
 5,200 10.24 10.58 10.24 0 0 0
22/02/2023
10.24
 1,000 10.41 10.58 10.24 0 0 0
21/02/2023
10.41
 49,800 10.24 10.58 10.24 0 0 0
20/02/2023
10.24
 9,300 9.99 10.66 9.99 0 3,100 -0.0
16/02/2023
9.99
 3,100 9.83 10.16 9.99 0 0 0
15/02/2023
9.83
 7,700 9.91 10.08 9.83 0 0 0
14/02/2023
9.91
 1,200 9.58 9.91 9.91 0 0 0
13/02/2023
9.58
 4,100 10.33 10.33 9.58 0 0 0
10/02/2023
10.33
 0 10.33 10.33 10.33 0 0 0
09/02/2023
10.33
 1,800 9.66 10.33 10.33 0 0 0
08/02/2023
9.66
 1,000 10.74 10.74 9.66 0 0 0
07/02/2023
10.74
 1,000 10.83 10.83 10.74 0 0 0
06/02/2023
10.83
 27,910 10.49 10.91 9.66 0 0 0
03/02/2023
10.49
 16,000 10.33 10.49 9.33 0 0 0
02/02/2023
10.33
 19,400 9.99 10.66 9.83 0 0 0
01/02/2023
9.99
 23,700 10.83 10.83 9.33 0 0 0
31/01/2023
10.83
 0 10.83 10.83 10.83 0 0 0
30/01/2023
10.83
 0 10.91 10.83 10.91 0 0 0
27/01/2023
10.91
 1,100 10.99 10.99 9.99 0 0 0
19/01/2023
10.99
 0 10.99 10.99 10.99 0 0 0
18/01/2023
10.99
 900 11.07 11.07 10.99 0 0 0
17/01/2023
11.07
 5,100 11.07 11.07 9.99 0 0 0
16/01/2023
11.07
 700 11.07 11.07 10.83 0 0 0
13/01/2023
11.07
 3,200 11.07 11.07 10.99 0 0 0
12/01/2023
11.07
 0 11.07 11.07 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |