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)
26/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
25/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
22/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
21/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
20/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
19/04/2022
29.32
 200 29.32 29.32 29.32 0 0 0
18/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
15/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
14/04/2022
29.32
 0 29.32 29.32 29.32 0 0 0
13/04/2022
29.32
 500 29.32 29.32 26.39 100 300 -0.0
12/04/2022
29.32
 100 28.86 29.32 29.32 0 0 0
08/04/2022
28.86
 500 28.86 28.86 28.86 0 500 -0.0
07/04/2022
28.86
 0 28.86 28.86 28.86 0 0 0
06/04/2022
28.86
 0 28.86 28.86 28.86 0 0 0
05/04/2022
28.86
 0 28.86 28.86 28.86 0 0 0
04/04/2022
28.86
 0 28.86 28.86 28.86 0 0 0
01/04/2022
28.86
 0 28.86 28.86 28.86 0 0 0
31/03/2022
28.86
 100 29.32 29.32 28.86 0 0 0
30/03/2022
29.32
 0 29.32 29.32 29.32 0 0 0
29/03/2022
29.32
 34 29.32 29.32 29.32 0 0 0
28/03/2022
29.32
 178 29.32 29.32 29.32 0 78 -0.0
25/03/2022
29.32
 100 29.78 29.78 29.32 0 0 0
24/03/2022
29.78
 53 29.78 29.78 29.78 0 0 0
23/03/2022
29.78
 0 29.78 29.78 29.78 0 0 0
22/03/2022
29.78
 0 29.78 29.78 29.78 0 0 0
21/03/2022
29.78
 0 29.78 29.78 29.78 0 0 0
18/03/2022
29.78
 48 29.78 29.78 29.78 0 0 0
17/03/2022
29.78
 4 29.78 29.78 29.78 0 0 0
16/03/2022
29.78
 0 29.78 29.78 29.78 0 0 0
15/03/2022
29.78
 0 29.78 29.78 29.78 0 0 0
14/03/2022
29.78
 0 29.78 29.78 29.78 0 0 0
11/03/2022
29.78
 200 29.78 29.78 29.78 0 0 0
10/03/2022
29.78
 0 29.78 29.78 29.78 0 0 0
09/03/2022
29.78
 5 29.78 29.78 29.78 0 0 0
08/03/2022
29.78
 200 30.51 30.51 29.78 0 0 0
07/03/2022
30.51
 0 30.51 30.51 30.51 0 0 0
04/03/2022
30.51
 1 30.51 30.51 30.51 0 0 0
03/03/2022
30.51
 100 28.40 30.51 30.51 100 100 0
02/03/2022
28.40
 0 28.40 28.40 28.40 0 0 0
01/03/2022
28.40
 0 28.40 28.40 28.40 0 0 0
28/02/2022
28.40
 100 28.40 28.40 28.40 0 0 0
25/02/2022
28.40
 0 28.40 28.40 28.40 0 0 0
24/02/2022
28.40
 200 28.40 28.40 28.40 0 0 0
23/02/2022
28.40
 100 28.68 28.68 28.40 0 0 0
22/02/2022
28.68
 0 28.68 28.68 28.68 0 0 0
21/02/2022
28.68
 800 30.51 30.51 28.68 0 0 0
18/02/2022
30.51
 0 30.51 30.51 30.51 0 0 0
17/02/2022
30.51
 0 30.51 30.51 30.51 0 0 0
16/02/2022
30.51
 0 30.51 30.51 30.51 0 0 0
15/02/2022
30.51
 0 30.51 30.51 30.51 0 0 0
14/02/2022
30.51
 0 30.51 30.51 30.51 0 0 0
11/02/2022
30.51
 20 30.51 30.51 30.51 0 0 0
10/02/2022
30.51
 0 30.51 30.51 30.51 0 0 0
09/02/2022
30.51
 46 30.51 30.51 30.51 0 0 0
08/02/2022
30.51
 0 30.51 30.51 30.51 0 0 0
07/02/2022
30.51
 0 30.51 30.51 30.51 0 0 0
28/01/2022
30.51
 200 28.40 30.51 25.65 100 0 0.0
27/01/2022
28.40
 0 28.40 28.40 28.40 0 0 0
26/01/2022
28.40
 0 28.40 28.40 28.40 0 0 0
25/01/2022
28.40
 0 28.40 28.40 28.40 0 0 0
24/01/2022
28.40
 0 28.40 28.40 28.40 0 0 0
21/01/2022
28.40
 100 28.40 28.40 28.40 0 0 0
20/01/2022
28.40
 0 28.40 28.40 28.40 0 0 0
19/01/2022
28.40
 0 28.40 28.40 28.40 0 0 0
18/01/2022
28.40
 0 28.40 28.40 28.40 0 0 0
17/01/2022
28.40
 0 28.40 28.40 28.40 0 0 0
14/01/2022
28.40
 400 25.93 28.49 26.20 0 300 -0.0
13/01/2022
25.93
 0 25.93 25.93 25.93 0 0 0
12/01/2022
25.93
 100 28.68 28.68 25.93 0 0 0
11/01/2022
28.68
 0 28.68 28.68 28.68 0 0 0
10/01/2022
28.68
 12 28.68 28.68 28.68 0 0 0
07/01/2022
28.68
 0 28.68 28.68 28.68 0 0 0
06/01/2022
28.68
 0 28.68 28.68 28.68 0 0 0
05/01/2022
28.68
 0 28.68 28.68 28.68 0 0 0
04/01/2022
28.68
 0 28.68 28.68 28.68 0 0 0
31/12/2021
28.68
 0 28.68 28.68 28.68 0 0 0
30/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2021
28.68
 1,100 28.86 28.86 28.68 0 0 0
29/12/2021
28.86
 0 28.86 28.86 28.86 0 0 0
28/12/2021
28.86
 1,400 29.47 29.47 28.86 0 0 0
27/12/2021
29.47
 30 29.47 29.47 29.47 0 0 0
24/12/2021
29.47
 1,500 29.56 29.56 29.47 0 300 -0.0
23/12/2021
29.56
 4,700 27.55 29.56 26.76 1,000 4,500 -0.1
22/12/2021
27.55
 0 27.55 27.55 27.55 0 0 0
21/12/2021
27.55
 7,300 27.55 27.55 27.11 100 0 0.0
20/12/2021
27.55
 400 27.29 27.55 27.55 0 0 0
17/12/2021
27.29
 0 27.29 27.29 27.29 0 0 0
16/12/2021
27.29
 0 27.29 27.29 27.29 0 0 0
15/12/2021
27.29
 1,500 24.84 27.29 27.29 0 0 0
14/12/2021
24.84
 1,227 27.55 27.55 24.84 0 0 0
13/12/2021
27.55
 100 30.61 30.61 27.55 0 0 0
10/12/2021
30.61
 0 30.61 30.61 30.61 0 0 0
09/12/2021
30.61
 0 30.61 30.61 30.61 0 0 0
08/12/2021
30.61
 8 30.61 30.61 30.61 0 8 -0.0
07/12/2021
30.61
 0 30.61 30.61 30.61 0 0 0
06/12/2021
30.61
 0 30.61 30.61 30.61 0 0 0
03/12/2021
30.61
 0 30.61 30.61 30.61 0 0 0
02/12/2021
30.61
 149 27.98 30.61 30.61 100 0 0.0
01/12/2021
27.98
 131 30.61 30.61 27.98 0 0 0
30/11/2021
30.61
 0 30.61 30.61 30.61 0 0 0
29/11/2021
30.61
 0 30.61 30.61 30.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |