CTCP Gạch ngói Nhị Hiệp (nhc)

18.90
-2.10
(-10%)
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
(2026-04-06) 		1 5% 800 100 0
20
22
21
2 tháng
(2026-03-05) 		-1.30 -5.83% 36,100 300 0.0
20
26.50
21
3 tháng
(2026-02-03) 		2.10 11.11% 36,300 300 0.0
18.90
26.50
21
6 tháng
(2025-11-05) 		-0.50 -2.33% 59,600 300 0.0
18.90
26.50
21
12 tháng
(2025-05-09) 		-1 -4.55% 95,500 -17,900 -0.3
17.50
26.50
21
24 tháng
(2024-05-14) 		-9.30 -30.69% 151,603 -35,123 -0.7
17.50
35
21
36 tháng
(2023-05-22) 		-3.66 -14.84% 217,218 -32,625 -0.6
17.50
36.90
21
60 tháng
(2021-05-31) 		-8.31 -28.35% 295,106 -38,775 -0.8
17.50
36.90
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
14/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
13/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
10/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
09/06/2022
29.32
 100 29.32 29.32 29.32 0 0 0
08/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
07/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
06/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
03/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
02/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
01/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
31/05/2022
29.32
 30 29.32 29.32 29.32 0 0 0
30/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
27/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
26/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
25/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
24/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
23/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
20/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
19/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
18/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
17/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
16/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
13/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
12/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
11/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
10/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
09/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
06/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
05/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
04/05/2022
29.32
 0 29.32 29.32 29.32 0 0 0
29/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
28/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
27/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |