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)
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
26/11/2021
30.61
 300 27.98 30.61 27.98 300 0 0.0
25/11/2021
27.98
 0 27.98 27.98 27.98 0 0 0
24/11/2021
27.98
 0 27.98 27.98 27.98 0 0 0
23/11/2021
27.98
 800 27.55 27.98 27.98 0 0 0
22/11/2021
27.55
 0 27.55 27.55 27.55 0 0 0
19/11/2021
27.55
 0 27.55 27.55 27.55 0 0 0
18/11/2021
27.55
 0 27.55 27.55 27.55 0 0 0
17/11/2021
27.55
 0 27.55 27.55 27.55 0 0 0
16/11/2021
27.55
 0 27.55 27.55 27.55 0 0 0
15/11/2021
27.55
 1,200 27.11 27.55 27.55 0 1,100 -0.0
12/11/2021
27.11
 950 26.67 27.11 27.11 0 0 0
11/11/2021
26.67
 500 26.76 26.76 26.67 0 0 0
10/11/2021
26.76
 500 27.11 27.11 26.76 0 0 0
09/11/2021
27.11
 0 27.11 27.11 27.11 0 0 0
08/11/2021
27.11
 200 27.81 30.17 27.11 100 0 0.0
05/11/2021
27.81
 800 27.90 27.90 27.11 0 0 0
04/11/2021
27.90
 100 27.98 27.98 27.90 0 0 0
03/11/2021
27.98
 100 28.07 28.07 27.98 0 0 0
02/11/2021
28.07
 133 28.16 28.16 28.07 0 28 -0.0
01/11/2021
28.16
 100 26.67 28.16 28.16 0 0 0
29/10/2021
26.67
 0 26.67 26.67 26.67 0 0 0
28/10/2021
26.67
 0 26.67 26.67 26.67 0 0 0
27/10/2021
26.67
 100 26.67 26.67 26.67 0 36 -0.0
26/10/2021
26.67
 2,500 26.67 26.67 26.67 0 2,500 -0.1
25/10/2021
26.67
 2,500 26.67 26.67 26.32 0 0 0
22/10/2021
26.67
 100 28.60 28.60 26.67 0 0 0
21/10/2021
28.60
 100 28.68 28.68 28.60 100 0 0.0
20/10/2021
28.68
 200 28.77 28.77 26.67 100 0 0.0
19/10/2021
28.77
 0 28.77 28.77 28.77 0 0 0
18/10/2021
28.77
 100 26.24 28.77 28.77 0 0 0
15/10/2021
26.24
 0 26.24 26.24 26.24 0 0 0
14/10/2021
26.24
 0 26.24 26.24 26.24 0 0 0
13/10/2021
26.24
 600 26.41 26.41 26.24 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |