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)
15/11/2016
17.94
 0 17.94 17.94 17.94 0 0 0
14/11/2016
17.94
 100 17.82 17.94 17.94 100 0 0.0
11/11/2016
17.82
 12,200 18.64 18.64 17.30 100 0 0.0
10/11/2016
18.64
 200 18.47 18.64 16.65 100 100 0.0
09/11/2016
18.47
 400 18.64 18.64 17.30 100 0 0.0
08/11/2016
18.64
 200 18.47 18.64 16.65 100 100 0.0
07/11/2016
18.47
 0 18.47 18.47 18.47 0 0 0
04/11/2016
18.47
 500 18.64 18.64 16.83 100 100 0.0
03/11/2016
18.64
 0 18.64 18.64 18.64 0 0 0
02/11/2016
18.64
 0 18.64 18.64 18.64 0 0 0
01/11/2016
18.64
 0 18.64 18.64 18.64 0 0 0
31/10/2016
18.64
 100 18.76 18.76 18.64 100 0 0.0
28/10/2016
18.76
 100 17.82 18.76 18.76 100 0 0.0
27/10/2016
17.82
 0 17.82 17.82 17.82 0 0 0
26/10/2016
17.82
 0 17.82 17.82 17.82 0 0 0
25/10/2016
17.82
 0 17.82 17.82 17.82 0 0 0
24/10/2016
17.82
 0 17.82 17.82 17.82 0 0 0
21/10/2016
17.82
 1,300 18.06 18.06 17.53 200 1,000 -0.0
20/10/2016
18.06
 0 18.06 18.06 18.06 0 0 0
19/10/2016
18.06
 4,100 17.41 18.06 17.24 3,500 2,100 0.0
18/10/2016
17.41
 400 17.53 17.53 17.06 100 100 0
17/10/2016
17.53
 10,200 18.41 18.41 16.95 8,300 100 0.2
14/10/2016
18.41
 0 18.41 18.41 18.41 0 0 0
13/10/2016
18.41
 0 18.41 18.41 18.41 0 0 0
12/10/2016
18.41
 4,340 19.28 19.28 18.12 100 0 0.0
11/10/2016
19.28
 0 19.28 19.28 19.28 0 0 0
10/10/2016
19.28
 1,200 18.70 19.28 17.53 200 1,000 -0.0
07/10/2016
18.70
 200 20.74 20.74 18.70 100 200 -0.0
06/10/2016
20.74
 100 19.58 20.74 20.74 100 0 0.0
05/10/2016
19.58
 6,900 17.82 19.58 17.53 200 4,100 -0.1
04/10/2016
17.82
 300 18.35 18.35 16.95 300 0 0.0
03/10/2016
18.35
 100 17.24 18.35 18.35 100 0 0.0
30/09/2016
17.24
 7,100 17.24 17.65 17.24 7,100 6,600 0.0
29/09/2016
17.24
 7,000 17.24 17.24 17.24 0 7,000 -0.2
28/09/2016
17.24
 3,100 17.24 17.24 17.24 3,000 3,100 -0.0
27/09/2016
17.24
 6,400 18.47 18.47 17.24 2,600 6,400 -0.1
26/09/2016
18.47
 0 18.47 18.47 18.47 0 0 0
23/09/2016
18.47
 600 18.70 18.70 17.53 200 100 0.0
22/09/2016
18.70
 10 18.70 18.70 18.70 0 0 0
21/09/2016
18.70
 0 18.70 18.70 18.70 0 0 0
20/09/2016
18.70
 0 18.70 18.70 18.70 0 0 0
19/09/2016
18.70
 600 18.35 18.70 18.70 600 0 0.0
16/09/2016
18.35
 400 17.36 18.35 18.35 400 0 0.0
15/09/2016
17.36
 1,600 18.41 18.41 17.36 1,500 0 0.0
14/09/2016
18.41
 300 17.53 18.41 17.53 300 0 0.0
13/09/2016
17.53
 2,400 17.47 17.53 17.24 2,400 0 0.1
12/09/2016
17.47
 0 17.47 17.47 17.47 0 0 0
09/09/2016
17.47
 300 16.25 17.47 17.24 300 0 0.0
08/09/2016
16.25
 23,400 17.30 17.30 15.60 5,000 10,000 -0.1
07/09/2016
17.30
 7,300 17.82 18.12 17.30 400 0 0.0
06/09/2016
17.82
 0 17.82 17.82 17.82 0 0 0
05/09/2016
17.82
 0 17.82 17.82 17.82 0 0 0
01/09/2016
17.82
 100 17.30 17.82 17.82 100 0 0.0
31/08/2016
17.30
 4,200 17.30 17.53 17.30 0 0 0
30/08/2016
17.30
 600 17.53 18.82 17.30 100 0 0.0
29/08/2016
17.53
 9,600 18.93 18.93 17.53 0 9,600 -0.3
26/08/2016
18.93
 100 17.53 18.93 18.93 100 0 0.0
25/08/2016
17.53
 4,302 17.36 17.53 15.66 1,200 300 0.0
24/08/2016
17.36
 10,000 18.12 19.46 17.06 200 1,000 -0.0
23/08/2016
18.12
 13,600 19.28 19.28 18.12 2,000 13,600 -0.4
22/08/2016
19.28
 6,000 21.04 21.04 18.93 5,000 6,000 -0.0
19/08/2016
21.04
 0 21.04 21.04 21.04 0 0 0
18/08/2016
21.04
 0 21.04 21.04 21.04 0 0 0
17/08/2016
21.04
 0 21.04 21.04 21.04 0 0 0
16/08/2016
21.04
 0 21.04 21.04 21.04 0 0 0
15/08/2016
21.04
 2,700 22.91 22.91 20.63 2,700 0 0.1
12/08/2016
22.91
 0 22.91 22.91 22.91 0 0 0
11/08/2016
22.91
 0 22.91 22.91 22.91 0 0 0
10/08/2016
22.91
 0 22.91 22.91 22.91 0 0 0
09/08/2016
22.91
 100 21.56 22.91 22.91 100 0 0.0
08/08/2016
21.56
 0 21.56 21.56 21.56 0 0 0
05/08/2016
21.56
 2,300 20.45 21.56 19.28 2,200 2,100 0.0
04/08/2016
20.45
 1,600 20.98 20.98 19.46 1,400 1,200 0.0
03/08/2016
20.98
 12 20.98 20.98 20.98 0 0 0
02/08/2016
20.98
 1,900 19.46 20.98 19.28 1,900 1,800 0.0
01/08/2016
19.46
 1,900 21.62 21.62 19.46 0 1,900 -0.1
29/07/2016
21.62
 1,600 21.04 21.62 19.28 100 1,000 -0.0
28/07/2016
21.04
 300 19.93 21.04 21.04 0 0 0
27/07/2016
19.93
 400 22.03 23.32 19.93 100 100 0
26/07/2016
22.03
 200 24.43 24.43 22.03 0 0 0
25/07/2016
24.43
 0 24.43 24.43 24.43 0 0 0
22/07/2016
24.43
 300 23.55 24.43 21.21 100 0 0.0
21/07/2016
23.55
 100 21.56 23.55 23.55 100 0 0.0
20/07/2016
21.56
 100 19.63 21.56 21.56 100 0 0.0
19/07/2016
19.63
 310 21.80 21.80 19.63 0 0 0
18/07/2016
21.80
 100 21.80 21.80 21.80 100 0 0.0
15/07/2016
21.80
 3,300 24.19 24.19 21.80 0 0 0
14/07/2016
24.19
 0 24.19 24.19 24.19 0 0 0
13/07/2016
24.19
 200 24.25 24.25 24.19 200 200 0
12/07/2016
24.25
 1,900 24.25 24.25 23.96 1,900 1,600 0.0
11/07/2016
24.25
 0 24.25 24.25 24.25 0 0 0
08/07/2016
24.25
 300 24.25 24.25 21.85 300 0 0.0
07/07/2016
24.25
 1,000 23.20 24.72 20.92 300 0 0.0
06/07/2016
23.20
 0 23.20 23.20 23.20 0 0 0
05/07/2016
23.20
 0 23.20 23.20 23.20 0 0 0
04/07/2016
23.20
 0 23.20 23.20 23.20 0 0 0
01/07/2016
23.20
 0 23.20 23.20 23.20 0 0 0
30/06/2016
23.20
 0 23.20 23.20 23.20 0 0 0
29/06/2016
23.20
 0 23.20 23.20 23.20 0 0 0
28/06/2016
23.20
 0 23.20 23.20 23.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |