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)
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
17/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
16/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
15/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
14/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
11/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
10/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
09/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
08/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
07/10/2019
24.76
 0 24.76 24.76 24.76 0 0 0
04/10/2019
24.76
 100 22.51 24.76 24.76 100 0 0.0
03/10/2019
22.51
 0 22.51 22.51 22.51 0 0 0
02/10/2019
22.51
 100 24.97 24.97 22.51 0 0 0
01/10/2019
24.97
 0 24.97 24.97 24.97 0 0 0
30/09/2019
24.97
 0 24.97 24.97 24.97 0 0 0
27/09/2019
24.97
 0 24.97 24.97 24.97 0 0 0
26/09/2019
24.97
 300 23.89 24.97 24.97 0 300 -0.0
25/09/2019
23.89
 200 23.89 26.28 23.89 100 0 0.0
24/09/2019
23.89
 100 21.72 23.89 23.89 100 0 0.0
23/09/2019
21.72
 202 20.27 22.30 21.72 100 0 0.0
20/09/2019
20.27
 106 22.08 22.08 20.27 0 0 0
19/09/2019
22.08
 100 22.08 22.08 22.08 0 100 -0.0
18/09/2019
22.08
 2,700 22.44 22.44 21.72 0 2,700 -0.1
17/09/2019
22.44
 5,500 24.90 24.90 22.44 0 5,500 -0.2
16/09/2019
24.90
 0 24.90 24.90 24.90 0 0 0
13/09/2019
24.90
 0 24.90 24.90 24.90 0 0 0
12/09/2019
24.90
 0 24.90 24.90 24.90 0 0 0
11/09/2019
24.90
 0 24.90 24.90 24.90 0 0 0
10/09/2019
24.90
 0 24.90 24.90 24.90 0 0 0
09/09/2019
24.90
 0 24.90 24.90 24.90 0 0 0
06/09/2019
24.90
 0 24.90 24.90 24.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |