CTCP Gạch ngói Nhị Hiệp (nhc)

23.70
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
(2026-07-06) 		0 0% 0 0 0
23.70
23.70
23.70
2 tháng
(2026-06-08) 		1.20 5.33% 100 100 0
22.50
23.70
23.70
3 tháng
(2026-05-07) 		3.20 15.61% 1,600 500 0
19.10
23.70
23.70
6 tháng
(2026-02-06) 		4.80 25.40% 38,000 800 0.0
18.90
26.50
23.70
12 tháng
(2025-08-11) 		-2.50 -9.54% 67,100 400 -0.0
18.10
26.50
23.70
24 tháng
(2024-08-15) 		-9.30 -28.18% 146,849 -36,180 -0.8
17.50
33
23.70
36 tháng
(2023-08-21) 		-7.20 -23.30% 200,902 -33,523 -0.7
17.50
36.90
23.70
60 tháng
(2021-08-31) 		-8.31 -25.96% 291,152 -38,475 -0.8
17.50
36.90
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
29.13
 100 29.61 29.61 29.13 0 100 -0.0
20/12/2022
29.61
 0 29.61 29.61 29.61 0 0 0
19/12/2022
29.61
 0 29.61 29.61 29.61 0 0 0
16/12/2022
29.61
 0 29.61 29.61 29.61 0 0 0
15/12/2022
29.61
 0 29.61 29.61 29.61 0 0 0
14/12/2022
29.61
 0 29.61 29.61 29.61 0 0 0
13/12/2022
29.61
 0 29.61 29.61 29.61 0 0 0
12/12/2022
29.61
 0 29.61 29.61 29.61 0 0 0
09/12/2022
29.61
 0 29.61 29.61 29.61 0 0 0
08/12/2022
29.61
 100 29.13 29.61 29.61 100 0 0.0
07/12/2022
29.13
 0 29.13 29.13 29.13 0 0 0
06/12/2022
29.13
 0 29.13 29.13 29.13 0 0 0
05/12/2022
29.13
 0 29.13 29.13 29.13 0 0 0
02/12/2022
29.13
 0 29.13 29.13 29.13 0 0 0
01/12/2022
29.13
 0 29.13 29.13 29.13 0 0 0
30/11/2022
29.13
 0 29.13 29.13 29.13 0 0 0
29/11/2022
29.13
 100 28.83 29.13 29.13 100 0 0.0
28/11/2022
28.83
 100 26.21 28.83 28.83 100 0 0.0
25/11/2022
26.21
 1,500 28.16 28.16 26.21 0 0 0
24/11/2022
28.16
 0 28.16 28.16 28.16 0 0 0
23/11/2022
28.16
 0 28.16 28.16 28.16 0 0 0
22/11/2022
28.16
 0 28.16 28.16 28.16 0 0 0
21/11/2022
28.16
 0 28.16 28.16 28.16 0 0 0
18/11/2022
28.16
 200 28.16 28.16 25.34 100 100 0
17/11/2022
28.16
 1,200 27.18 28.16 24.47 0 0 0
16/11/2022
27.18
 400 27.18 27.18 27.18 0 0 0
15/11/2022
27.18
 100 29.13 29.13 27.18 0 0 0
14/11/2022
29.13
 0 29.13 29.13 29.13 0 0 0
11/11/2022
29.13
 0 29.13 29.13 29.13 0 0 0
10/11/2022
29.13
 0 29.13 29.13 29.13 0 0 0
09/11/2022
29.13
 0 29.13 29.13 29.13 0 0 0
08/11/2022
29.13
 0 29.13 29.13 29.13 0 0 0
07/11/2022
29.13
 600 29.61 29.61 26.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |