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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |