CTCP Gạch ngói Nhị Hiệp (nhc)

23.70
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
(2026-07-07) 		0 0% 0 0 0
23.70
23.70
23.70
2 tháng
(2026-06-08) 		1.20 5.33% 100 100 0
22.50
23.70
23.70
3 tháng
(2026-05-08) 		3.20 15.61% 1,100 500 0
19.10
23.70
23.70
6 tháng
(2026-02-09) 		4.80 25.40% 38,000 800 0.0
18.90
26.50
23.70
12 tháng
(2025-08-11) 		-2.50 -9.54% 67,100 400 -0.0
18.10
26.50
23.70
24 tháng
(2024-08-16) 		-9.30 -28.18% 146,849 -36,180 -0.8
17.50
33
23.70
36 tháng
(2023-08-22) 		-4.20 -15.05% 200,902 -33,523 -0.7
17.50
36.90
23.70
60 tháng
(2021-09-01) 		-8.31 -25.96% 291,152 -38,475 -0.8
17.50
36.90
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2017
19.28
 0 19.28 19.28 19.28 0 0 0
01/12/2017
19.28
 100 21.41 21.41 19.28 0 0 0
30/11/2017
21.41
 0 21.41 21.41 21.41 0 0 0
29/11/2017
21.41
 0 21.41 21.41 21.41 0 0 0
28/11/2017
21.41
 0 21.41 21.41 21.41 0 0 0
27/11/2017
21.41
 300 23.73 23.73 21.41 0 0 0
24/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2017
23.73
 0 24.04 23.73 23.73 0 0 0
23/11/2017
24.04
 0 24.04 24.04 24.04 0 0 0
22/11/2017
24.04
 0 24.04 24.04 24.04 0 0 0
21/11/2017
24.04
 0 24.04 24.04 24.04 0 0 0
20/11/2017
24.04
 10 24.04 24.04 24.04 0 0 0
17/11/2017
24.04
 100 22.81 24.04 24.04 0 0 0
16/11/2017
22.81
 150 20.95 22.81 22.81 0 0 0
15/11/2017
20.95
 0 20.95 20.95 20.95 0 0 0
14/11/2017
20.95
 200 19.41 20.95 17.92 0 100 -0.0
13/11/2017
19.41
 100 17.92 19.41 19.41 0 0 0
10/11/2017
17.92
 2,100 16.75 17.92 17.31 0 2,000 -0.1
09/11/2017
16.75
 706 18.54 18.54 16.75 0 0 0
08/11/2017
18.54
 6,150 19.22 19.22 17.37 0 4,600 -0.1
07/11/2017
19.22
 1,600 21.32 21.32 19.22 0 800 -0.0
06/11/2017
21.32
 210 23.67 23.67 21.32 0 0 0
03/11/2017
23.67
 100 26.27 26.27 23.67 0 100 -0.0
02/11/2017
26.27
 0 26.27 26.27 26.27 0 0 0
01/11/2017
26.27
 0 26.27 26.27 26.27 0 0 0
31/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
30/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
27/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
26/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
25/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
24/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
23/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
20/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
19/10/2017
26.27
 0 26.27 26.27 26.27 0 0 0
18/10/2017
26.27
 100 24.54 26.27 26.27 0 0 0
17/10/2017
24.54
 200 22.37 24.54 24.54 0 0 0
16/10/2017
22.37
 100 20.40 22.37 22.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |