CTCP Gạch ngói Nhị Hiệp (nhc)

20.60
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
(2025-11-05) 		-0.90 -4.19% 1,100 -100 -0.0
18.90
21.50
20.60
2 tháng
(2025-10-06) 		0.70 3.52% 2,300 -800 -0.0
18.90
21.50
20.60
3 tháng
(2025-09-08) 		0.70 3.52% 2,800 -600 -0.0
18.10
21.50
20.60
6 tháng
(2025-06-09) 		1.70 8.99% 25,100 -8,600 -0.2
17.50
26.20
20.60
12 tháng
(2024-12-10) 		-4.70 -18.58% 82,790 -37,280 -0.8
17.50
32.60
20.60
24 tháng
(2023-12-18) 		-7.40 -26.43% 136,802 -35,423 -0.7
17.50
35
20.60
36 tháng
(2022-12-21) 		-8.53 -29.27% 165,998 -37,025 -0.7
17.50
36.90
20.60
60 tháng
(2020-12-31) 		-5.64 -21.49% 362,455 -59,275 -1.4
17.50
36.90
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
27.90
 0 27.90 27.90 27.90 0 0 0
24/04/2020
27.90
 0 27.90 27.90 27.90 0 0 0
23/04/2020
27.90
 0 27.90 27.90 27.90 0 0 0
22/04/2020
27.90
 100 25.43 27.90 27.90 0 0 0
21/04/2020
25.43
 100 23.12 25.43 25.43 100 100 0
20/04/2020
23.12
 330 23.52 23.52 23.12 0 0 0
17/04/2020
23.52
 2,447 21.77 23.52 23.12 0 2,400 -0.1
16/04/2020
21.77
 0 21.77 21.77 21.77 0 0 0
15/04/2020: Cổ tức tiền mặt tỉ lệ: 14%
15/04/2020
21.77
 0 21.77 21.77 21.77 0 0 0
14/04/2020
21.77
 276 24.04 24.04 21.77 0 200 -0.0
13/04/2020
24.04
 3,000 24.04 26.32 24.04 100 600 -0.0
10/04/2020
24.04
 2,100 26.69 26.69 24.04 0 1,100 -0.0
09/04/2020
26.69
 0 26.69 26.69 26.69 0 0 0
08/04/2020
26.69
 0 26.69 26.69 26.69 0 0 0
07/04/2020
26.69
 0 26.69 26.69 26.69 0 0 0
06/04/2020
26.69
 0 26.69 26.69 26.69 0 0 0
03/04/2020
26.69
 0 26.69 26.69 26.69 0 0 0
01/04/2020
26.69
 0 26.69 26.69 26.69 0 0 0
31/03/2020
26.69
 0 26.69 26.69 26.69 0 0 0
30/03/2020
26.69
 0 26.69 26.69 26.69 0 0 0
27/03/2020
26.69
 0 26.69 26.69 26.69 0 0 0
26/03/2020
26.69
 100 24.27 26.69 26.69 100 100 0
25/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
24/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
23/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
20/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
19/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
18/03/2020
24.27
 210 24.27 24.27 24.27 0 0 0
17/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
16/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
13/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
12/03/2020
24.27
 2 24.27 24.27 24.27 0 0 0
11/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
10/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
09/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
06/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
05/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
04/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
03/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
02/03/2020
24.27
 0 24.27 24.27 24.27 0 0 0
28/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
27/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
26/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
25/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
24/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
21/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
20/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
19/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
18/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
17/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
14/02/2020
24.27
 2,580 24.27 24.27 24.27 0 0 0
13/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
12/02/2020
24.27
 0 24.27 24.27 24.27 0 0 0
11/02/2020
24.27
 700 25.33 25.33 24.27 0 0 0
10/02/2020
25.33
 0 25.33 25.33 25.33 0 0 0
07/02/2020
25.33
 0 25.33 25.33 25.33 0 0 0
06/02/2020
25.33
 0 25.33 25.33 25.33 0 0 0
05/02/2020
25.33
 0 25.33 25.33 25.33 0 0 0
04/02/2020
25.33
 0 25.33 25.33 25.33 0 0 0
03/02/2020
25.33
 0 25.33 25.33 25.33 0 0 0
31/01/2020
25.33
 0 25.33 25.33 25.33 0 0 0
30/01/2020
25.33
 100 28.14 28.14 25.33 0 0 0
22/01/2020
28.14
 100 25.78 28.14 28.14 0 0 0
21/01/2020
25.78
 100 23.51 25.78 25.78 0 0 0
20/01/2020
23.51
 0 23.51 23.51 23.51 0 0 0
17/01/2020
23.51
 0 23.51 23.51 23.51 0 0 0
16/01/2020
23.51
 2,600 23.51 23.51 23.51 0 2,600 -0.1
15/01/2020
23.51
 2,600 23.51 25.86 23.51 100 2,500 -0.1
14/01/2020
23.51
 400 24.27 26.69 23.51 100 0 0.0
13/01/2020
24.27
 0 24.27 24.27 24.27 0 0 0
10/01/2020
24.27
 0 24.27 24.27 24.27 0 0 0
09/01/2020
24.27
 1,802 25.71 25.71 24.27 0 0 0
08/01/2020
25.71
 100 23.81 25.71 25.71 100 0 0.0
07/01/2020
23.81
 1,600 26.39 26.39 23.81 0 0 0
06/01/2020
26.39
 0 26.39 26.39 26.39 0 0 0
03/01/2020
26.39
 0 26.39 26.39 26.39 0 0 0
02/01/2020
26.39
 0 26.39 26.39 26.39 0 0 0
31/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
30/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
27/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
26/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
25/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
24/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
23/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
20/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
19/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
18/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
17/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
16/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
13/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
12/12/2019
26.39
 0 26.39 26.39 26.39 0 0 0
11/12/2019
26.39
 100 26.24 26.39 26.39 0 100 -0.0
10/12/2019
26.24
 0 26.24 26.24 26.24 0 0 0
09/12/2019
26.24
 0 26.24 26.24 26.24 0 0 0
06/12/2019
26.24
 100 23.89 26.24 26.24 100 0 0.0
05/12/2019
23.89
 0 23.89 23.89 23.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |