CTCP Gạch ngói Nhị Hiệp (nhc)

20.60
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
(2025-11-05) 		-0.90 -4.19% 1,100 -100 -0.0
18.90
21.50
20.60
2 tháng
(2025-10-06) 		0.70 3.52% 2,300 -800 -0.0
18.90
21.50
20.60
3 tháng
(2025-09-08) 		0.70 3.52% 2,800 -600 -0.0
18.10
21.50
20.60
6 tháng
(2025-06-09) 		1.70 8.99% 25,100 -8,600 -0.2
17.50
26.20
20.60
12 tháng
(2024-12-10) 		-4.70 -18.58% 82,790 -37,280 -0.8
17.50
32.60
20.60
24 tháng
(2023-12-18) 		-7.40 -26.43% 136,802 -35,423 -0.7
17.50
35
20.60
36 tháng
(2022-12-21) 		-8.53 -29.27% 165,998 -37,025 -0.7
17.50
36.90
20.60
60 tháng
(2020-12-31) 		-5.64 -21.49% 362,455 -59,275 -1.4
17.50
36.90
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
23.18
 1,300 21.29 23.18 20.90 300 0 0.0
03/05/2018
21.29
 1,820 23.64 23.64 21.29 0 0 0
02/05/2018
23.64
 100 21.55 23.64 23.64 100 0 0.0
27/04/2018
21.55
 6,600 22.99 25.21 20.90 200 4,700 -0.1
26/04/2018
22.99
 3,910 25.53 25.53 22.99 700 3,000 -0.1
24/04/2018
25.53
 0 25.53 25.53 25.53 0 0 0
23/04/2018
25.53
 0 25.53 25.53 25.53 0 0 0
20/04/2018
25.53
 0 25.53 25.53 25.53 0 0 0
19/04/2018
25.53
 0 25.53 25.53 25.53 0 0 0
18/04/2018
25.53
 0 25.53 25.53 25.53 0 0 0
17/04/2018
25.53
 0 25.53 25.53 25.53 0 0 0
16/04/2018
25.53
 0 25.53 25.53 25.53 0 0 0
13/04/2018
25.53
 100 23.31 25.53 25.53 100 0 0.0
12/04/2018
23.31
 3,000 25.86 25.86 23.31 3,000 3,000 0
11/04/2018
25.86
 0 25.86 25.86 25.86 0 0 0
10/04/2018
25.86
 300 23.84 25.86 23.84 300 0 0.0
09/04/2018
23.84
 0 23.84 23.84 23.84 0 0 0
06/04/2018
23.84
 0 23.84 23.84 23.84 0 0 0
05/04/2018
23.84
 0 23.84 23.84 23.84 0 0 0
04/04/2018
23.84
 0 23.84 23.84 23.84 0 0 0
03/04/2018
23.84
 0 23.84 23.84 23.84 0 0 0
02/04/2018
23.84
 0 23.84 23.84 23.84 0 0 0
30/03/2018
23.84
 0 23.84 23.84 23.84 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
23.84
 3,700 22.79 23.84 22.79 3,700 3,400 0.0
28/03/2018
22.79
 2 22.79 22.79 22.79 0 0 0
27/03/2018
22.79
 0 22.79 22.79 22.79 0 0 0
26/03/2018
22.79
 0 22.79 22.79 22.79 0 0 0
23/03/2018
22.79
 0 22.79 22.79 22.79 0 0 0
22/03/2018
22.79
 300 21.29 22.79 21.29 300 0 0.0
21/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
20/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
19/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
16/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
15/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
14/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
13/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
12/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
09/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
08/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
07/03/2018
21.29
 12 21.29 21.29 21.29 0 0 0
06/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
05/03/2018
21.29
 0 21.29 21.29 21.29 0 0 0
02/03/2018
21.29
 100 19.66 21.29 21.29 100 100 0
01/03/2018
19.66
 0 19.66 19.66 19.66 0 0 0
28/02/2018
19.66
 0 19.66 19.66 19.66 0 0 0
27/02/2018
19.66
 0 19.66 19.66 19.66 0 0 0
26/02/2018
19.66
 1,700 21.29 21.29 19.66 0 900 -0.0
23/02/2018
21.29
 0 21.29 21.29 21.29 0 0 0
22/02/2018
21.29
 0 21.29 21.29 21.29 0 0 0
21/02/2018
21.29
 0 21.29 21.29 21.29 0 0 0
13/02/2018
21.29
 200 20.47 21.29 20.29 200 0 0.0
12/02/2018
20.47
 0 20.47 20.47 20.47 0 0 0
09/02/2018
20.47
 0 20.47 20.47 20.47 0 0 0
08/02/2018
20.47
 0 20.47 20.47 20.47 0 0 0
07/02/2018
20.47
 0 20.47 20.47 20.47 0 0 0
06/02/2018
20.47
 150 19.35 20.47 20.47 100 0 0.0
05/02/2018
19.35
 100 18.16 19.35 19.35 100 0 0.0
02/02/2018
18.16
 400 17.47 18.16 17.41 400 0 0.0
01/02/2018
17.47
 200 16.28 17.47 16.91 200 0 0.0
31/01/2018
16.28
 3,000 16.91 16.91 16.28 3,000 0 0.1
30/01/2018
16.91
 4 16.91 16.91 16.91 0 0 0
29/01/2018
16.91
 2,900 16.84 16.91 16.65 100 0 0.0
26/01/2018
16.84
 200 16.28 16.84 16.34 200 0 0.0
25/01/2018
16.28
 20,900 16.78 16.91 16.28 19,300 18,800 0.0
24/01/2018
16.78
 724 15.97 16.78 16.28 200 0 0.0
23/01/2018
15.97
 200 16.03 16.03 14.46 0 100 -0.0
22/01/2018
16.03
 200 16.03 16.03 16.03 0 200 -0.0
19/01/2018
16.03
 100 17.78 17.78 16.03 0 100 -0.0
18/01/2018
17.78
 83 17.78 17.78 17.78 0 0 0
17/01/2018
17.78
 200 17.97 17.97 16.22 0 100 -0.0
16/01/2018
17.97
 200 16.40 17.97 14.78 0 100 -0.0
15/01/2018
16.40
 0 16.40 16.40 16.40 0 0 0
12/01/2018
16.40
 300 16.34 16.91 16.40 0 0 0
11/01/2018
16.34
 0 16.34 16.34 16.34 0 0 0
10/01/2018
16.34
 0 16.34 16.34 16.34 0 0 0
09/01/2018
16.34
 0 16.34 16.34 16.34 0 0 0
08/01/2018
16.34
 1,160 16.34 16.34 16.34 0 0 0
05/01/2018
16.34
 0 16.34 16.34 16.34 0 0 0
04/01/2018
16.34
 300 17.53 17.53 15.78 0 300 -0.0
03/01/2018
17.53
 0 17.53 17.53 17.53 0 0 0
02/01/2018
17.53
 2,000 18.16 18.16 17.53 0 1,000 -0.0
29/12/2017
18.16
 400 18.16 18.16 18.16 0 0 0
28/12/2017
18.16
 3,212 19.16 19.16 18.16 0 3,212 -0.1
27/12/2017
19.16
 10 19.16 19.16 19.16 0 0 0
26/12/2017
19.16
 300 21.29 21.29 19.16 0 0 0
25/12/2017
21.29
 0 21.29 21.29 21.29 0 0 0
22/12/2017
21.29
 0 21.29 21.29 21.29 0 0 0
21/12/2017
21.29
 0 21.29 21.29 21.29 0 0 0
20/12/2017
21.29
 0 21.29 21.29 21.29 0 0 0
19/12/2017
21.29
 0 21.29 21.29 21.29 0 0 0
18/12/2017
21.29
 100 19.85 21.29 21.29 0 0 0
15/12/2017
19.85
 0 19.85 19.85 19.85 0 0 0
14/12/2017
19.85
 0 19.85 19.85 19.85 0 0 0
13/12/2017
19.85
 40 19.85 19.85 19.85 0 0 0
12/12/2017
19.85
 200 18.16 19.85 18.78 0 0 0
11/12/2017
18.16
 0 18.16 18.16 18.16 0 0 0
08/12/2017
18.16
 12 18.16 18.16 18.16 0 0 0
07/12/2017
18.16
 0 18.16 18.16 18.16 0 0 0
06/12/2017
18.16
 600 18.16 18.16 18.16 0 600 -0.0
05/12/2017
18.16
 2,000 19.28 19.28 18.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |