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)
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
04/12/2019
23.89
 0 23.89 23.89 23.89 0 0 0
03/12/2019
23.89
 0 23.89 23.89 23.89 0 0 0
02/12/2019
23.89
 1,400 26.24 26.24 23.89 0 1,400 -0.0
29/11/2019
26.24
 100 23.89 26.24 26.24 100 0 0.0
28/11/2019
23.89
 0 23.89 23.89 23.89 0 0 0
27/11/2019
23.89
 0 23.89 23.89 23.89 0 0 0
26/11/2019
23.89
 0 23.89 23.89 23.89 0 0 0
25/11/2019
23.89
 0 23.89 23.89 23.89 0 0 0
22/11/2019
23.89
 5,500 23.89 23.89 23.89 0 5,500 -0.2
21/11/2019
23.89
 5,800 24.27 24.27 23.89 0 0 0
20/11/2019
24.27
 4,100 22.75 24.27 22.75 0 3,100 -0.1
19/11/2019
22.75
 1,000 22.75 22.75 22.75 0 1,000 -0.0
18/11/2019
22.75
 1,400 22.75 22.83 22.75 400 1,400 -0.0
15/11/2019
22.75
 0 22.75 22.75 22.75 0 0 0
14/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2019
22.75
 200 23.89 23.89 22.75 0 0 0
13/11/2019
23.89
 0 23.89 23.89 23.89 0 0 0
12/11/2019
23.89
 0 23.89 23.89 23.89 0 0 0
11/11/2019
23.89
 500 24.76 24.76 23.89 0 0 0
08/11/2019
24.76
 0 24.76 24.76 24.76 0 0 0
07/11/2019
24.76
 0 24.76 24.76 24.76 0 0 0
06/11/2019
24.76
 1,200 24.76 25.34 24.76 0 200 -0.0
05/11/2019
24.76
 0 24.76 24.76 24.76 0 0 0
04/11/2019
24.76
 0 24.76 24.76 24.76 0 0 0
01/11/2019
24.76
 0 24.76 24.76 24.76 0 0 0
31/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
30/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
29/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
28/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
25/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
24/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
23/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
22/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
21/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
18/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |