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)
17/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
16/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
15/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
14/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
11/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
10/09/2020
23.60
 100 23.68 23.68 23.60 0 0 0
09/09/2020
23.68
 0 23.68 23.68 23.68 0 0 0
08/09/2020
23.68
 100 21.77 23.68 23.68 0 0 0
07/09/2020
21.77
 100 23.92 23.92 21.77 0 100 -0.0
04/09/2020
23.92
 500 21.77 23.92 23.92 0 0 0
03/09/2020
21.77
 100 24.16 24.16 21.77 0 100 -0.0
01/09/2020
24.16
 0 24.16 24.16 24.16 0 0 0
31/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
28/08/2020
24.16
 1 24.16 24.16 24.16 0 0 0
27/08/2020
24.16
 600 22.00 24.16 23.76 0 0 0
26/08/2020
22.00
 0 22.00 22.00 22.00 0 0 0
25/08/2020
22.00
 100 24.40 24.40 22.00 0 100 -0.0
24/08/2020
24.40
 300 22.40 24.40 21.37 200 100 0.0
21/08/2020
22.40
 0 22.40 22.40 22.40 0 0 0
20/08/2020
22.40
 101 24.87 24.87 22.40 0 100 -0.0
19/08/2020
24.87
 200 23.12 24.87 21.37 0 200 -0.0
18/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
17/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
14/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
13/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
12/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
11/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
10/08/2020
23.12
 35 23.12 23.12 23.12 0 0 0
07/08/2020
23.12
 100 23.12 23.12 23.12 0 0 0
06/08/2020
23.12
 2,100 23.12 23.12 23.12 0 0 0
05/08/2020
23.12
 800 23.12 23.12 23.12 0 400 -0.0
04/08/2020
23.12
 100 22.64 23.12 23.12 0 100 -0.0
03/08/2020
22.64
 0 22.64 22.64 22.64 0 0 0
31/07/2020
22.64
 200 22.72 22.72 22.64 0 0 0
30/07/2020
22.72
 300 20.81 22.72 21.53 0 100 -0.0
29/07/2020
20.81
 154 23.04 23.04 20.81 0 100 -0.0
28/07/2020
23.04
 220 23.44 23.44 21.21 0 200 -0.0
27/07/2020
23.44
 200 22.40 23.44 20.97 0 100 -0.0
24/07/2020
22.40
 400 21.61 22.40 22.08 0 400 -0.0
23/07/2020
21.61
 100 23.20 23.20 21.61 0 100 -0.0
22/07/2020
23.20
 200 25.35 25.35 22.88 0 200 -0.0
21/07/2020
25.35
 200 26.23 26.23 23.68 100 100 0.0
20/07/2020
26.23
 200 25.35 26.23 22.88 100 100 0.0
17/07/2020
25.35
 200 23.92 25.35 21.61 100 200 -0.0
16/07/2020
23.92
 100 26.55 26.55 23.92 0 100 -0.0
15/07/2020
26.55
 200 25.35 26.55 22.88 100 100 0.0
14/07/2020
25.35
 200 23.36 25.35 21.05 100 100 0.0
13/07/2020
23.36
 100 25.91 25.91 23.36 0 100 -0.0
10/07/2020
25.91
 2,200 23.68 25.91 21.37 100 300 -0.0
09/07/2020
23.68
 226 21.53 23.68 19.93 100 100 0.0
08/07/2020
21.53
 0 21.53 21.53 21.53 0 0 0
07/07/2020
21.53
 100 23.84 23.84 21.53 0 100 -0.0
06/07/2020
23.84
 312 21.69 23.84 21.69 200 212 -0.0
03/07/2020
21.69
 277 21.69 21.69 21.69 0 0 0
02/07/2020
21.69
 200 21.21 21.69 19.29 0 100 -0.0
01/07/2020
21.21
 4 21.21 21.21 21.21 0 0 0
30/06/2020
21.21
 100 23.52 23.52 21.21 0 100 -0.0
29/06/2020
23.52
 0 23.52 23.52 23.52 0 0 0
26/06/2020
23.52
 1,900 22.80 23.52 23.52 0 0 0
25/06/2020
22.80
 1,000 23.28 23.28 22.80 0 0 0
24/06/2020
23.28
 700 22.32 23.28 22.48 0 700 -0.0
23/06/2020
22.32
 2,600 22.32 22.48 22.32 1,300 2,600 -0.0
22/06/2020
22.32
 500 22.72 22.72 22.32 0 0 0
19/06/2020
22.72
 1,800 23.12 23.92 22.72 500 700 -0.0
18/06/2020
23.12
 3,000 22.32 23.12 22.32 1,900 3,000 -0.0
17/06/2020
22.32
 600 24.64 24.64 22.24 0 100 -0.0
16/06/2020
24.64
 100 27.35 27.35 24.64 0 100 -0.0
15/06/2020
27.35
 0 27.35 27.35 27.35 0 0 0
12/06/2020
27.35
 0 27.35 27.35 27.35 0 0 0
11/06/2020
27.35
 0 27.35 27.35 27.35 0 0 0
10/06/2020
27.35
 200 27.11 27.35 24.40 0 100 -0.0
09/06/2020
27.11
 0 27.11 27.11 27.11 0 0 0
08/06/2020
27.11
 0 27.11 27.11 27.11 0 0 0
05/06/2020
27.11
 2,300 27.67 27.67 27.11 2,300 0 0.1
04/06/2020
27.67
 0 27.67 27.67 27.67 0 0 0
03/06/2020
27.67
 0 27.67 27.67 27.67 0 0 0
02/06/2020
27.67
 0 27.67 27.67 27.67 0 0 0
01/06/2020
27.67
 0 27.67 27.67 27.67 0 0 0
29/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
28/05/2020
27.67
 2 27.67 27.67 27.67 0 0 0
27/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
26/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
25/05/2020
27.67
 10 27.67 27.67 27.67 0 0 0
22/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
21/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
20/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
19/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
18/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
15/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
14/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
13/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
12/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
11/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
08/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
07/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
06/05/2020
27.67
 0 27.67 27.67 27.67 0 0 0
05/05/2020
27.67
 443 27.67 27.67 27.67 0 400 -0.0
04/05/2020
27.67
 800 27.90 27.90 27.67 0 800 -0.0
29/04/2020
27.90
 0 27.90 27.90 27.90 0 0 0
28/04/2020
27.90
 0 27.90 27.90 27.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |