CTCP Gạch ngói Nhị Hiệp (nhc)

22.50
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
(2026-05-20) 		3.40 17.80% 200 200 0
19.10
22.50
22.50
2 tháng
(2026-04-20) 		0.60 2.74% 1,700 400 0
18.90
22.50
22.50
3 tháng
(2026-03-23) 		-3.50 -13.46% 37,300 500 0
18.90
26
22.50
6 tháng
(2025-12-22) 		1.90 9.22% 58,600 700 0.0
18.90
26.50
22.50
12 tháng
(2025-06-24) 		3.50 18.42% 79,500 -6,200 -0.1
17.50
26.50
22.50
24 tháng
(2024-07-01) 		-7.50 -25% 146,894 -36,216 -0.7
17.50
33
22.50
36 tháng
(2023-07-05) 		-5.80 -20.49% 209,302 -32,523 -0.6
17.50
36.90
22.50
60 tháng
(2021-07-15) 		-6.71 -22.97% 291,194 -38,575 -0.8
17.50
36.90
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
29.61
 0 29.61 29.61 29.61 0 0 0
03/11/2022
29.61
 5 29.61 29.61 29.61 0 0 0
02/11/2022
29.61
 0 29.61 29.61 29.61 0 0 0
01/11/2022
29.61
 37 29.61 29.61 29.61 0 0 0
31/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
28/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
27/10/2022
29.61
 5 29.61 29.61 29.61 0 0 0
26/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
25/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
24/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
21/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
20/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
19/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
18/10/2022
29.61
 11 29.61 29.61 29.61 0 0 0
17/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
14/10/2022
29.61
 212 29.61 29.61 27.18 100 100 0.0
13/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
12/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
11/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
10/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
07/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
06/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
05/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
04/10/2022
29.61
 0 29.61 29.61 29.61 0 0 0
03/10/2022
29.61
 1 29.61 29.61 29.61 0 0 0
30/09/2022
29.61
 100 27.38 29.61 29.61 100 0 0.0
29/09/2022
27.38
 0 27.38 27.38 27.38 0 0 0
28/09/2022
27.38
 0 27.38 27.38 27.38 0 0 0
27/09/2022
27.38
 112 24.95 27.38 27.38 0 0 0
26/09/2022
24.95
 0 24.95 24.95 24.95 0 0 0
23/09/2022
24.95
 100 26.21 26.21 24.95 0 0 0
22/09/2022
26.21
 100 29.13 29.13 26.21 0 0 0
21/09/2022
29.13
 0 29.13 29.13 29.13 0 0 0
20/09/2022
29.13
 0 29.13 29.13 29.13 0 0 0
19/09/2022
29.13
 0 29.13 29.13 29.13 0 0 0
16/09/2022
29.13
 150 29.13 29.13 29.13 0 0 0
15/09/2022
29.13
 322 29.71 29.71 29.13 0 0 0
14/09/2022
29.71
 0 29.71 29.71 29.71 0 0 0
13/09/2022
29.71
 4 29.71 29.71 29.71 0 0 0
12/09/2022
29.71
 34 29.71 29.71 29.71 0 0 0
09/09/2022
29.71
 0 29.71 29.71 29.71 0 0 0
08/09/2022
29.71
 0 29.71 29.71 29.71 0 0 0
07/09/2022
29.71
 0 29.71 29.71 29.71 0 0 0
06/09/2022
29.71
 100 33.01 33.01 29.71 0 0 0
05/09/2022
33.01
 800 30.58 33.01 27.57 0 0 0
31/08/2022
30.58
 200 30.58 30.58 27.67 0 0 0
30/08/2022
30.58
 0 30.58 30.58 30.58 0 0 0
29/08/2022
30.58
 0 30.58 30.58 30.58 0 0 0
26/08/2022
30.58
 200 30.58 30.58 28.16 100 0 0.0
25/08/2022
30.58
 0 30.58 30.58 30.58 0 0 0
24/08/2022
30.58
 0 30.58 30.58 30.58 0 0 0
23/08/2022
30.58
 0 30.58 30.58 30.58 0 0 0
22/08/2022
30.58
 0 30.58 30.58 30.58 0 0 0
19/08/2022
30.58
 100 33.98 33.98 30.58 0 0 0
18/08/2022
33.98
 0 33.98 33.98 33.98 0 0 0
17/08/2022
33.98
 100 33.98 33.98 33.98 0 0 0
16/08/2022
33.98
 0 33.98 33.98 33.98 0 0 0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
15/08/2022
33.98
 1,500 32.52 34.76 32.52 1,200 0 0.0
12/08/2022
32.52
 400 32.80 32.80 32.52 300 0 0.0
11/08/2022
32.80
 200 31.06 32.80 32.80 200 0 0.0
10/08/2022
31.06
 327 28.86 31.06 28.86 100 100 0
09/08/2022
28.86
 100 32.07 32.07 28.86 0 0 0
08/08/2022
32.07
 300 32.07 32.07 32.07 0 0 0
05/08/2022
32.07
 500 32.98 32.98 29.78 0 0 0
04/08/2022
32.98
 0 32.98 32.98 32.98 0 0 0
03/08/2022
32.98
 0 32.98 32.98 32.98 0 0 0
02/08/2022
32.98
 200 34.27 34.27 30.88 200 100 0.0
01/08/2022
34.27
 0 34.27 34.27 34.27 0 0 0
29/07/2022
34.27
 0 34.27 34.27 34.27 0 0 0
28/07/2022
34.27
 0 34.27 34.27 34.27 0 0 0
27/07/2022
34.27
 0 34.27 34.27 34.27 0 0 0
26/07/2022
34.27
 0 34.27 34.27 34.27 0 0 0
25/07/2022
34.27
 100 31.42 34.27 34.27 0 0 0
22/07/2022
31.42
 0 31.42 31.42 31.42 0 0 0
21/07/2022
31.42
 0 31.42 31.42 31.42 0 0 0
20/07/2022
31.42
 100 28.68 31.42 31.42 0 0 0
19/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
18/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
15/07/2022
28.68
 40 28.68 28.68 28.68 0 0 0
14/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
13/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
12/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
11/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
08/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
07/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
06/07/2022
28.68
 2 28.68 28.68 28.68 0 0 0
05/07/2022
28.68
 4,000 28.40 28.68 28.68 4,000 4,000 0
04/07/2022
28.40
 100 27.49 28.40 28.40 0 0 0
01/07/2022
27.49
 100 27.49 27.49 27.49 0 0 0
30/06/2022
27.49
 200 27.58 27.58 27.49 0 0 0
29/06/2022
27.58
 0 27.58 27.58 27.58 0 0 0
28/06/2022
27.58
 0 27.58 27.58 27.58 0 0 0
27/06/2022
27.58
 400 29.32 29.32 26.57 0 0 0
24/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
23/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
22/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
21/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
20/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
17/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
16/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |