CTCP Gạch ngói Nhị Hiệp (nhc)

26.50
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
(2026-02-23) 		7.60 40.21% 600 200 0.0
18.90
26.50
26.50
2 tháng
(2026-01-19) 		6.50 32.50% 6,900 200 0.0
18.90
26.50
26.50
3 tháng
(2025-12-18) 		5.90 28.64% 22,600 200 0.0
18.90
26.50
26.50
6 tháng
(2025-09-19) 		6.60 33.17% 25,600 -300 -0.0
18.10
26.50
26.50
12 tháng
(2025-03-24) 		-0.20 -0.75% 72,900 -23,760 -0.5
17.50
26.70
26.50
24 tháng
(2024-03-28) 		-2.90 -9.86% 138,649 -34,723 -0.7
17.50
35
26.50
36 tháng
(2023-04-03) 		-5.54 -17.29% 188,039 -36,725 -0.7
17.50
36.90
26.50
60 tháng
(2021-04-13) 		0.59 2.27% 260,332 -38,875 -0.8
17.50
36.90
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
26.41
 2,200 26.76 29.38 26.24 100 1,700 -0.0
11/10/2021
26.76
 1,000 29.65 29.65 26.76 0 0 0
08/10/2021
29.65
 0 29.65 29.65 29.65 0 0 0
07/10/2021
29.65
 0 29.65 29.65 29.65 0 0 0
06/10/2021
29.65
 0 29.65 29.65 29.65 0 0 0
05/10/2021
29.65
 0 29.65 29.65 29.65 0 0 0
04/10/2021
29.65
 0 29.65 29.65 29.65 0 0 0
01/10/2021
29.65
 0 29.65 29.65 29.65 0 0 0
30/09/2021
29.65
 0 29.65 29.65 29.65 0 0 0
29/09/2021
29.65
 0 29.65 29.65 29.65 0 0 0
28/09/2021
29.65
 100 28.77 29.65 29.65 100 0 0.0
27/09/2021
28.77
 300 28.42 28.77 25.62 100 0 0.0
24/09/2021
28.42
 301 30.61 30.61 27.55 0 0 0
23/09/2021
30.61
 0 30.61 30.61 30.61 0 0 0
22/09/2021
30.61
 0 30.61 30.61 30.61 0 0 0
21/09/2021
30.61
 118 28.16 30.61 30.61 100 0 0.0
20/09/2021
28.16
 500 28.25 28.25 25.62 200 0 0.0
17/09/2021
28.25
 600 25.89 28.25 23.96 0 0 0
16/09/2021
25.89
 100 28.51 28.51 25.89 0 0 0
15/09/2021
28.51
 5,600 25.97 28.51 23.96 5,400 900 0.1
14/09/2021
25.97
 846 28.86 28.86 25.97 0 0 0
13/09/2021
28.86
 101 28.86 28.86 28.86 100 0 0.0
10/09/2021
28.86
 0 28.86 28.86 28.86 0 0 0
09/09/2021
28.86
 0 28.86 28.86 28.86 0 0 0
08/09/2021
28.86
 63 28.86 28.86 28.86 0 0 0
07/09/2021
28.86
 200 28.86 28.86 28.86 0 0 0
06/09/2021
28.86
 1,404 32.01 32.01 28.86 0 0 0
01/09/2021
32.01
 0 32.01 32.01 32.01 0 0 0
31/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
30/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
27/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
26/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
25/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
24/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
23/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
20/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
19/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
18/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
17/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
16/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
13/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
12/08/2021
32.01
 42 32.01 32.01 32.01 0 0 0
11/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
10/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
09/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
06/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
05/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
04/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
03/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
02/08/2021
32.01
 0 32.01 32.01 32.01 0 0 0
30/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
29/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
28/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
27/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
26/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
23/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
22/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
21/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
20/07/2021
32.01
 0 32.01 32.01 32.01 0 0 0
19/07/2021
32.01
 100 29.21 32.01 32.01 100 100 0
16/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
15/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
14/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
13/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
12/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
09/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
08/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
07/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
06/07/2021
29.21
 0 29.21 29.21 29.21 0 0 0
05/07/2021
29.21
 600 30.35 30.35 29.21 0 0 0
02/07/2021
30.35
 0 30.35 30.35 30.35 0 0 0
01/07/2021
30.35
 0 30.35 30.35 30.35 0 0 0
30/06/2021
30.35
 0 30.35 30.35 30.35 0 0 0
29/06/2021
30.35
 0 30.35 30.35 30.35 0 0 0
28/06/2021
30.35
 0 30.35 30.35 30.35 0 0 0
25/06/2021
30.35
 0 30.35 30.35 30.35 0 0 0
24/06/2021
30.35
 0 30.35 30.35 30.35 0 0 0
23/06/2021
30.35
 0 30.35 30.35 30.35 0 0 0
22/06/2021
30.35
 0 30.35 30.35 30.35 0 0 0
21/06/2021
30.35
 200 30.61 30.61 30.35 0 0 0
18/06/2021
30.61
 0 30.61 30.61 30.61 0 0 0
17/06/2021
30.61
 0 30.61 30.61 30.61 0 0 0
16/06/2021
30.61
 0 30.61 30.61 30.61 0 0 0
15/06/2021
30.61
 0 30.61 30.61 30.61 0 0 0
14/06/2021
30.61
 4,300 32.71 32.71 30.61 4,300 4,300 0
11/06/2021
32.71
 0 32.71 32.71 32.71 0 0 0
10/06/2021
32.71
 100 29.73 32.71 32.71 100 100 0
09/06/2021
29.73
 0 29.73 29.73 29.73 0 0 0
08/06/2021
29.73
 112 27.11 29.73 29.73 100 0 0.0
07/06/2021
27.11
 100 29.73 29.73 27.11 0 0 0
04/06/2021
29.73
 0 29.73 29.73 29.73 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
29.73
 0 29.73 29.73 29.73 0 0 0
02/06/2021
29.73
 100 29.31 29.73 29.73 100 0 0.0
01/06/2021
29.31
 0 29.31 29.31 29.31 0 0 0
31/05/2021
29.31
 0 29.31 29.31 29.31 0 0 0
28/05/2021
29.31
 0 29.31 29.31 29.31 0 0 0
27/05/2021
29.31
 0 29.31 29.31 29.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |