CTCP Gạch ngói Nhị Hiệp (nhc)

22.50
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
(2026-05-20) 		3.40 17.80% 200 200 0
19.10
22.50
22.50
2 tháng
(2026-04-20) 		0.60 2.74% 1,700 400 0
18.90
22.50
22.50
3 tháng
(2026-03-23) 		-3.50 -13.46% 37,300 500 0
18.90
26
22.50
6 tháng
(2025-12-22) 		1.90 9.22% 58,600 700 0.0
18.90
26.50
22.50
12 tháng
(2025-06-24) 		3.50 18.42% 79,500 -6,200 -0.1
17.50
26.50
22.50
24 tháng
(2024-07-01) 		-7.50 -25% 146,894 -36,216 -0.7
17.50
33
22.50
36 tháng
(2023-07-05) 		-5.80 -20.49% 209,302 -32,523 -0.6
17.50
36.90
22.50
60 tháng
(2021-07-15) 		-6.71 -22.97% 291,194 -38,575 -0.8
17.50
36.90
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |