CTCP Gạch ngói Nhị Hiệp (nhc)

18.90
-2.10
(-10%)
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
(2026-04-06) 		1 5% 800 100 0
18.90
22
18.90
2 tháng
(2026-03-06) 		-3.50 -14.29% 36,000 300 0.0
18.90
26.50
18.90
3 tháng
(2026-02-04) 		2.10 11.11% 36,300 300 0.0
18.90
26.50
18.90
6 tháng
(2025-11-06) 		-0.50 -2.33% 59,600 300 0.0
18.90
26.50
18.90
12 tháng
(2025-05-12) 		-1 -4.55% 95,500 -17,900 -0.3
17.50
26.50
18.90
24 tháng
(2024-05-15) 		-9.30 -30.69% 151,603 -35,123 -0.7
17.50
35
18.90
36 tháng
(2023-05-22) 		-3.66 -14.84% 217,218 -32,625 -0.6
17.50
36.90
18.90
60 tháng
(2021-05-31) 		-8.31 -28.35% 295,106 -38,775 -0.8
17.50
36.90
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2016
23.20
 0 23.20 23.20 23.20 0 0 0
24/06/2016
23.20
 0 23.20 23.20 23.20 0 0 0
23/06/2016
23.20
 0 23.20 23.20 23.20 0 0 0
22/06/2016
23.20
 14 23.20 23.20 23.20 0 0 0
21/06/2016
23.20
 100 22.61 23.20 23.20 100 0 0.0
20/06/2016
22.61
 0 22.61 22.61 22.61 0 0 0
17/06/2016
22.61
 0 22.61 22.61 22.61 0 0 0
16/06/2016
22.61
 0 22.61 22.61 22.61 0 0 0
15/06/2016
22.61
 100 21.21 22.61 22.61 100 0 0.0
14/06/2016
21.21
 0 21.21 21.21 21.21 0 0 0
13/06/2016
21.21
 200 20.16 21.21 21.21 200 0 0.0
10/06/2016
20.16
 100 19.69 20.16 20.16 100 0 0.0
09/06/2016
19.69
 4,616 19.87 19.87 19.69 4,600 0 0.2
08/06/2016
19.87
 800 19.87 20.86 19.87 800 0 0.0
07/06/2016
19.87
 200 19.69 19.87 19.87 200 0 0.0
06/06/2016
19.69
 200 19.81 19.81 19.69 200 0 0.0
03/06/2016
19.81
 200 18.99 19.81 18.12 100 0 0.0
02/06/2016
18.99
 200 19.28 19.28 18.70 0 0 0
01/06/2016
19.28
 0 19.28 19.28 19.28 0 0 0
31/05/2016
19.28
 150 18.93 19.28 19.28 100 0 0.0
30/05/2016
18.93
 2,700 20.98 20.98 18.93 0 1,700 -0.1
27/05/2016
20.98
 300 22.09 22.09 19.93 100 100 0.0
26/05/2016
22.09
 1,200 21.27 22.09 19.17 100 200 -0.0
25/05/2016
21.27
 1,130 21.39 21.39 19.28 100 200 -0.0
24/05/2016
21.39
 600 21.62 21.62 19.87 100 500 -0.0
23/05/2016
21.62
 3,400 22.21 22.21 19.99 2,400 300 0.1
20/05/2016
22.21
 100 22.91 22.91 22.21 0 100 -0.0
19/05/2016
22.91
 0 22.91 22.91 22.91 0 0 0
18/05/2016
22.91
 0 22.91 22.91 22.91 0 0 0
17/05/2016
22.91
 0 22.91 22.91 22.91 0 0 0
16/05/2016
22.91
 0 22.91 22.91 22.91 0 0 0
13/05/2016
22.91
 100 21.80 22.91 22.91 100 0 0.0
12/05/2016
21.80
 410 21.80 21.80 19.63 100 0 0.0
11/05/2016
21.80
 100 24.19 24.19 21.80 0 0 0
10/05/2016
24.19
 0 24.19 24.19 24.19 0 0 0
09/05/2016
24.19
 100 23.37 24.19 24.19 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |