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)
06/05/2016
23.37
 0 23.37 23.37 23.37 0 0 0
05/05/2016
23.37
 100 23.96 23.96 23.37 0 0 0
04/05/2016
23.96
 6 23.96 23.96 23.96 0 0 0
29/04/2016
23.96
 0 23.96 23.96 23.96 0 0 0
28/04/2016
23.96
 300 24.25 24.25 21.85 300 0 0.0
27/04/2016
24.25
 100 22.79 24.25 24.25 0 0 0
26/04/2016
22.79
 0 22.79 22.79 22.79 0 0 0
25/04/2016
22.79
 1,400 22.09 22.79 22.21 1,400 0 0.1
22/04/2016
22.09
 200 21.62 22.09 22.09 200 0 0.0
21/04/2016
21.62
 4,100 20.39 21.62 20.74 0 0 0
20/04/2016
20.39
 700 20.39 20.69 20.39 700 0 0.0
19/04/2016
20.39
 5,100 20.39 20.39 18.99 5,000 0 0.2
15/04/2016
20.39
 300 20.39 20.39 20.39 200 0 0.0
14/04/2016
20.39
 300 19.58 20.98 19.46 300 0 0.0
13/04/2016
19.58
 1,100 19.58 21.04 19.58 100 0 0.0
12/04/2016
19.58
 6,806 19.23 19.58 19.28 1,800 0 0.1
11/04/2016
19.23
 53,508 18.00 19.52 16.36 8,400 0 0.3
08/04/2016
18.00
 100 16.36 18.00 18.00 0 100 -0.0
07/04/2016
16.36
 6,200 17.94 18.87 16.36 6,100 0 0.2
06/04/2016
17.94
 300 19.58 20.39 17.94 100 0 0.0
05/04/2016
19.58
 10,100 18.58 19.81 19.58 0 0 0
04/04/2016
18.58
 3,400 20.45 21.85 18.41 2,100 0 0.1
01/04/2016
20.45
 100 18.99 20.45 20.45 100 0 0.0
31/03/2016
18.99
 0 18.99 18.99 18.99 0 0 0
30/03/2016
18.99
 21,900 17.30 18.99 18.64 0 0 0
29/03/2016
17.30
 200 18.52 18.99 17.30 100 0 0.0
28/03/2016
18.52
 6,800 18.00 18.52 18.00 1,900 0 0.1
25/03/2016
18.00
 800 16.89 18.00 16.89 200 0 0.0
24/03/2016
16.89
 500 18.06 18.06 16.89 0 0 0
23/03/2016
18.06
 0 18.06 18.06 18.06 0 0 0
22/03/2016
18.06
 0 18.06 18.06 18.06 0 0 0
21/03/2016
18.06
 300 17.12 18.06 15.43 100 100 0.0
18/03/2016
17.12
 1,900 18.93 18.93 17.12 0 0 0
17/03/2016
18.93
 0 18.93 18.93 18.93 0 0 0
16/03/2016
18.93
 0 18.93 18.93 18.93 0 0 0
15/03/2016
18.93
 0 18.93 18.93 18.93 0 0 0
14/03/2016
18.93
 0 18.93 18.93 18.93 0 0 0
11/03/2016
18.93
 1,700 17.53 18.93 17.00 100 0 0.0
10/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
10/03/2016
17.53
 748 16.95 18.06 17.53 100 0 0.0
09/03/2016
16.95
 1,200 17.12 17.12 16.95 0 0 0
08/03/2016
17.12
 1,000 17.17 17.17 17.12 0 0 0
07/03/2016
17.17
 400 19.04 19.04 17.17 0 0 0
04/03/2016
19.04
 3,400 18.08 19.21 16.38 1,800 0 0.1
03/03/2016
18.08
 0 18.08 18.08 18.08 0 0 0
02/03/2016
18.08
 100 16.55 18.08 18.08 100 0 0.0
01/03/2016
16.55
 400 17.29 17.29 16.55 200 0 0.0
29/02/2016
17.29
 200 16.49 17.29 16.49 100 0 0.0
26/02/2016
16.49
 200 16.95 18.02 16.49 100 0 0.0
25/02/2016
16.95
 736 16.89 16.95 16.38 100 0 0.0
24/02/2016
16.89
 216 17.23 17.23 16.10 100 0 0.0
23/02/2016
17.23
 0 17.23 17.23 17.23 0 0 0
22/02/2016
17.23
 2,200 16.95 17.23 16.38 100 0 0.0
19/02/2016
16.95
 0 16.95 16.95 16.95 0 0 0
18/02/2016
16.95
 300 16.95 17.79 16.95 100 0 0.0
17/02/2016
16.95
 0 16.95 16.95 16.95 0 0 0
16/02/2016
16.95
 300 15.76 17.23 16.95 100 0 0.0
15/02/2016
15.76
 300 17.45 18.92 15.76 200 0 0.0
05/02/2016
17.45
 200 16.33 17.45 17.45 200 0 0.0
04/02/2016
16.33
 100 14.91 16.33 16.33 100 0 0.0
03/02/2016
14.91
 700 16.21 17.51 14.91 500 0 0.0
02/02/2016
16.21
 0 16.21 16.21 16.21 0 0 0
01/02/2016
16.21
 200 15.82 16.21 14.23 100 100 0.0
29/01/2016
15.82
 164 15.25 15.82 15.82 100 0 0.0
28/01/2016
15.25
 0 15.25 15.25 15.25 0 0 0
27/01/2016
15.25
 200 14.74 15.25 14.69 100 0 0.0
26/01/2016
14.74
 100 15.99 15.99 14.74 0 0 0
25/01/2016
15.99
 400 15.99 16.89 15.99 100 0 0.0
22/01/2016
15.99
 100 15.42 15.99 15.99 100 0 0.0
21/01/2016
15.42
 78 15.42 15.42 15.42 0 0 0
20/01/2016
15.42
 1,300 15.48 15.48 14.63 100 1,200 -0.0
19/01/2016
15.48
 100 14.80 15.48 15.48 100 0 0.0
18/01/2016
14.80
 100 15.70 15.70 14.80 0 0 0
15/01/2016
15.70
 0 15.70 15.70 15.70 0 0 0
14/01/2016
15.70
 600 14.97 15.70 14.97 500 0 0.0
13/01/2016
14.97
 300 15.76 15.76 14.97 0 0 0
12/01/2016
15.76
 100 15.08 15.76 15.76 100 0 0.0
11/01/2016
15.08
 100 15.25 15.25 15.08 0 0 0
08/01/2016
15.25
 500 15.65 15.65 15.25 0 0 0
07/01/2016
15.65
 200 15.14 15.65 14.80 100 0 0.0
06/01/2016
15.14
 100 15.25 15.25 15.14 0 0 0
05/01/2016
15.25
 0 15.25 15.25 15.25 0 0 0
04/01/2016
15.25
 1,012 15.48 15.48 15.25 0 0 0
31/12/2015
15.48
 300 16.38 16.38 14.74 100 100 0.0
30/12/2015
16.38
 100 15.59 16.38 16.38 100 0 0.0
29/12/2015
15.59
 200 15.53 15.59 15.59 0 0 0
28/12/2015
15.53
 100 16.66 16.66 15.53 0 0 0
25/12/2015
16.66
 10,500 15.25 16.66 16.10 0 0 0
24/12/2015
15.25
 0 15.25 15.25 15.25 0 0 0
23/12/2015
15.25
 0 15.25 15.25 15.25 0 0 0
22/12/2015
15.25
 300 16.83 16.83 15.25 0 100 -0.0
21/12/2015
16.83
 200 16.27 16.83 14.69 100 100 0.0
18/12/2015
16.27
 200 15.70 16.27 14.18 100 100 0.0
17/12/2015
15.70
 0 15.70 15.70 15.70 0 0 0
16/12/2015
15.70
 2,000 16.38 16.38 15.42 1,600 0 0.0
15/12/2015
16.38
 0 16.38 16.38 16.38 0 0 0
14/12/2015
16.38
 1,100 15.25 16.38 14.97 600 0 0.0
11/12/2015
15.25
 2,000 15.42 15.42 15.25 2,000 0 0.1
10/12/2015
15.42
 2,200 16.33 16.33 15.42 2,000 0 0.1
09/12/2015
16.33
 2,200 16.95 18.08 15.42 2,200 0 0.1
08/12/2015
16.95
 9,400 15.82 16.95 15.42 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |