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

12.30
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
(2024-08-20) 		0 0% 142,600 -6,000 -0.1
12.10
12.70
12.30
2 tháng
(2024-07-22) 		0 0% 226,000 -12,200 -0.2
12
12.70
12.30
3 tháng
(2024-06-21) 		-0.10 -0.81% 290,900 -14,000 -0.2
12
12.70
12.30
6 tháng
(2024-03-25) 		0 0% 721,900 -49,400 -0.6
11.40
12.70
12.30
12 tháng
(2023-09-25) 		1.55 14.38% 1,740,400 -89,100 -1.1
10.66
12.70
12.30
24 tháng
(2022-09-30) 		0.48 4.02% 4,605,175 300 0.0
9.58
12.70
12.30
36 tháng
(2021-10-05) 		3.16 34.55% 6,681,740 63,900 0.9
9.06
13.32
12.30
60 tháng
(2019-10-16) 		8.06 190.41% 8,981,439 5,300 0.5
3.99
13.32
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2022
11.82
 5,000 11.57 11.82 11.57 0 0 0
28/03/2022
11.57
 100 11.74 11.74 11.57 0 0 0
25/03/2022
11.74
 4,800 11.66 11.74 11.07 0 0 0
24/03/2022
11.66
 2,200 11.74 11.74 11.57 0 0 0
23/03/2022
11.74
 9,600 11.74 11.99 11.49 0 0 0
22/03/2022
11.74
 3,300 11.82 11.82 11.41 0 0 0
21/03/2022
11.82
 7,500 11.66 11.91 11.66 0 0 0
18/03/2022
11.66
 1,700 11.66 11.66 11.24 0 0 0
17/03/2022
11.66
 31,000 11.16 11.66 10.99 0 0 0
16/03/2022
11.16
 5,900 11.57 11.57 10.99 0 0 0
15/03/2022
11.57
 1,700 11.74 11.74 10.99 0 0 0
14/03/2022
11.74
 900 11.49 11.74 10.66 0 0 0
11/03/2022: Cổ tức tiền mặt tỉ lệ: 11%
11/03/2022
11.49
 15,800 10.91 11.49 10.91 0 0 0
10/03/2022
10.91
 17,600 11.29 11.29 10.75 0 0 0
09/03/2022
11.29
 700 11.37 11.37 11.29 0 0 0
08/03/2022
11.37
 10,900 11.45 11.45 11.06 0 0 0
07/03/2022
11.45
 10,700 11.29 11.45 11.14 0 0 0
04/03/2022
11.29
 8,100 10.99 11.37 11.14 0 0 0
03/03/2022
10.99
 19,300 11.06 11.06 10.75 0 0 0
02/03/2022
11.06
 4,100 11.22 11.22 11.06 0 0 0
01/03/2022
11.22
 2,100 11.37 11.37 11.14 0 0 0
28/02/2022
11.37
 3,800 10.99 11.37 10.99 0 0 0
25/02/2022
10.99
 2,300 10.83 10.99 10.83 0 0 0
24/02/2022
10.83
 8,300 11.14 11.14 10.45 0 0 0
23/02/2022
11.14
 2,000 10.99 11.14 10.75 0 0 0
22/02/2022
10.99
 19,200 10.60 11.06 9.83 0 0 0
21/02/2022
10.60
 14,400 10.68 10.68 10.29 0 0 0
18/02/2022
10.68
 600 10.68 10.68 10.52 0 0 0
17/02/2022
10.68
 5,700 10.68 10.68 10.52 0 0 0
16/02/2022
10.68
 17,800 10.52 10.68 9.83 0 0 0
15/02/2022
10.52
 0 10.52 10.52 10.52 0 0 0
14/02/2022
10.52
 5,400 10.60 10.60 10.37 0 0 0
11/02/2022
10.60
 5,700 10.52 10.60 10.52 0 0 0
10/02/2022
10.52
 5,900 10.68 10.68 10.37 0 0 0
09/02/2022
10.68
 13,100 10.52 10.68 10.37 0 0 0
08/02/2022
10.52
 3,000 10.45 10.52 10.22 0 0 0
07/02/2022
10.45
 3,100 10.60 10.60 10.22 0 0 0
28/01/2022
10.60
 16,400 9.60 10.60 9.83 0 0 0
27/01/2022
9.60
 100 10.14 10.14 9.60 0 0 0
26/01/2022
10.14
 2,600 10.06 10.14 10.06 0 0 0
25/01/2022
10.06
 1,300 10.22 10.22 9.60 0 0 0
24/01/2022
10.22
 10,800 10.29 10.29 9.91 0 0 0
21/01/2022
10.29
 10,200 10.14 10.29 9.68 0 0 0
20/01/2022
10.14
 10,100 9.91 10.29 9.53 0 0 0
19/01/2022
9.91
 100 10.29 10.29 9.91 0 0 0
18/01/2022
10.29
 20,200 9.76 10.29 9.06 0 0 0
17/01/2022
9.76
 5,300 10.14 10.14 9.76 0 0 0
14/01/2022
10.14
 1,700 9.99 10.14 9.68 0 0 0
13/01/2022
9.99
 2,100 10.06 10.06 9.83 0 0 0
12/01/2022
10.06
 5,200 10.29 10.29 9.91 0 0 0
11/01/2022
10.29
 9,600 10.29 10.29 9.68 0 0 0
10/01/2022
10.29
 3,100 10.29 10.29 9.76 0 0 0
07/01/2022
10.29
 5,300 10.60 10.60 9.76 0 0 0
06/01/2022
10.60
 6,600 10.45 10.60 9.76 0 0 0
05/01/2022
10.45
 1,500 10.45 10.45 9.91 0 0 0
04/01/2022
10.45
 0 10.75 10.45 10.45 0 0 0
31/12/2021
10.75
 4,600 10.29 10.75 10.22 0 0 0
30/12/2021
10.29
 5,200 10.75 10.75 10.06 0 0 0
29/12/2021
10.75
 12,700 10.52 10.75 9.76 0 0 0
28/12/2021
10.52
 400 10.52 10.60 9.91 0 0 0
27/12/2021
10.52
 7,400 10.75 10.75 9.68 0 0 0
24/12/2021
10.75
 3,000 10.52 10.75 9.99 0 0 0
23/12/2021
10.52
 8,400 10.60 10.60 9.99 0 0 0
22/12/2021
10.60
 2,200 10.75 10.75 9.99 0 0 0
21/12/2021
10.75
 2,500 10.68 10.83 10.14 0 0 0
20/12/2021
10.68
 600 11.06 11.06 9.99 0 0 0
17/12/2021
11.06
 4,100 11.14 11.14 10.06 0 0 0
16/12/2021
11.14
 4,900 10.99 11.14 10.29 0 0 0
15/12/2021
10.99
 8,200 11.45 11.45 9.99 0 0 0
14/12/2021
11.45
 7,400 10.75 11.45 9.91 0 0 0
13/12/2021
10.75
 13,200 10.52 10.75 10.37 0 0 0
10/12/2021
10.52
 1,600 10.52 10.52 10.14 0 0 0
09/12/2021
10.52
 25,200 10.29 10.52 9.83 0 1,800 -0.0
08/12/2021
10.29
 10,400 10.45 10.45 9.60 0 200 -0.0
07/12/2021
10.45
 9,000 10.45 10.45 9.83 0 1,800 -0.0
06/12/2021
10.45
 15,700 10.52 10.68 9.83 0 0 0
03/12/2021
10.52
 17,800 10.29 10.52 9.91 0 0 0
02/12/2021
10.29
 12,900 10.52 10.52 9.83 0 0 0
01/12/2021
10.52
 27,000 10.60 10.60 9.99 0 100 -0.0
30/11/2021
10.60
 7,600 10.60 10.60 9.99 0 0 0
29/11/2021
10.60
 13,100 10.75 10.75 9.76 0 0 0
26/11/2021
10.75
 16,000 10.75 10.75 9.53 0 0 0
25/11/2021
10.75
 9,300 10.83 10.91 10.37 0 0 0
24/11/2021
10.83
 21,300 10.91 10.99 10.22 0 0 0
23/11/2021
10.91
 14,900 10.99 11.52 10.52 0 0 0
22/11/2021
10.99
 39,400 11.52 11.52 9.99 800 0 0.0
19/11/2021
11.52
 21,200 11.22 11.52 10.06 1,800 0 0.0
18/11/2021
11.22
 14,000 11.14 11.22 11.14 0 0 0
17/11/2021
11.14
 53,600 10.83 11.29 10.52 34,100 0 0.5
16/11/2021
10.83
 63,800 10.75 10.83 9.83 25,400 0 0.4
15/11/2021
10.75
 39,100 10.60 10.83 9.53 0 0 0
12/11/2021
10.60
 6,000 10.52 10.83 10.37 0 0 0
11/11/2021
10.52
 16,400 10.45 10.83 10.29 1,300 0 0.0
10/11/2021
10.45
 35,700 10.52 10.75 9.83 0 0 0
09/11/2021
10.52
 27,500 10.45 10.60 9.91 0 0 0
08/11/2021
10.45
 16,800 10.60 10.60 9.45 0 0 0
05/11/2021
10.60
 11,500 10.75 10.75 10.52 0 0 0
04/11/2021
10.75
 11,700 10.68 10.75 10.29 0 0 0
03/11/2021
10.68
 46,100 10.99 11.14 10.37 0 0 0
02/11/2021
10.99
 38,200 11.22 11.37 10.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |