CTCP Gạch ngói Nhị Hiệp (nhc)

19
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
(2025-12-29) 		-3 -13.64% 10,200 0 0
19
22
19
2 tháng
(2025-12-01) 		-0.40 -2.06% 21,600 300 0.0
18.90
22
19
3 tháng
(2025-10-30) 		-2.50 -11.63% 22,400 0 0.0
18.90
22
19
6 tháng
(2025-08-01) 		-3.50 -15.56% 28,500 -400 -0.0
18.10
26.20
19
12 tháng
(2025-02-03) 		-13.60 -41.72% 79,102 -23,460 -0.5
17.50
32.60
19
24 tháng
(2024-02-15) 		-12.50 -39.68% 150,481 -35,523 -0.7
17.50
35
19
36 tháng
(2023-02-13) 		-13.04 -40.70% 186,560 -36,925 -0.7
17.50
36.90
19
60 tháng
(2021-02-23) 		-6.91 -26.67% 279,823 -41,075 -0.8
17.50
36.90
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |