CTCP Gạch ngói Nhị Hiệp (nhc)

26.50
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
(2026-02-23) 		7.60 40.21% 600 200 0.0
18.90
26.50
26.50
2 tháng
(2026-01-19) 		6.50 32.50% 6,900 200 0.0
18.90
26.50
26.50
3 tháng
(2025-12-19) 		5.90 28.64% 21,300 200 0.0
18.90
26.50
26.50
6 tháng
(2025-09-22) 		6.60 33.17% 25,600 -300 -0.0
18.10
26.50
26.50
12 tháng
(2025-03-24) 		-0.20 -0.75% 72,900 -23,760 -0.5
17.50
26.70
26.50
24 tháng
(2024-03-29) 		-5.60 -17.45% 136,749 -34,723 -0.7
17.50
35
26.50
36 tháng
(2023-04-04) 		-5.54 -17.29% 188,039 -36,725 -0.7
17.50
36.90
26.50
60 tháng
(2021-04-14) 		0.59 2.27% 260,332 -38,875 -0.8
17.50
36.90
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/12/2015
15.82
 0 15.82 15.82 15.82 0 0 0
04/12/2015
15.82
 206 16.95 16.95 15.82 0 0 0
03/12/2015
16.95
 200 16.95 16.95 16.95 200 0 0.0
02/12/2015
16.95
 0 16.95 16.95 16.95 0 0 0
01/12/2015
16.95
 100 16.27 16.95 16.95 100 0 0.0
30/11/2015
16.27
 100 18.08 18.08 16.27 0 0 0
27/11/2015
18.08
 0 18.08 18.08 18.08 0 0 0
26/11/2015
18.08
 100 16.95 18.08 18.08 100 0 0.0
25/11/2015
16.95
 300 16.61 16.95 15.48 100 0 0.0
24/11/2015
16.61
 3,612 16.95 16.95 15.42 3,600 0 0.1
23/11/2015
16.95
 200 15.59 16.95 16.33 200 0 0.0
20/11/2015
15.59
 600 15.70 15.70 15.42 600 0 0.0
19/11/2015
15.70
 136 15.36 15.70 15.70 100 0 0.0
18/11/2015
15.36
 14,200 15.20 15.42 15.36 14,200 11,600 0.1
17/11/2015
15.20
 0 15.20 15.20 15.20 0 0 0
16/11/2015
15.20
 0 15.20 15.20 15.20 0 0 0
13/11/2015
15.20
 0 15.20 15.20 15.20 0 0 0
12/11/2015
15.20
 0 15.20 15.20 15.20 0 0 0
11/11/2015
15.20
 300 14.46 15.20 14.46 300 100 0.0
10/11/2015
14.46
 100 16.04 16.04 14.46 0 0 0
09/11/2015
16.04
 700 16.04 16.04 14.63 600 0 0.0
06/11/2015
16.04
 200 16.04 16.04 14.46 100 100 0.0
05/11/2015
16.04
 0 16.04 16.04 16.04 0 0 0
04/11/2015
16.04
 3,800 16.38 16.38 14.74 3,200 0 0.1
03/11/2015
16.38
 100 15.31 16.38 16.38 100 0 0.0
02/11/2015
15.31
 100 13.95 15.31 15.31 100 0 0.0
30/10/2015
13.95
 300 14.97 16.38 13.95 200 0 0.0
29/10/2015
14.97
 0 14.97 14.97 14.97 0 0 0
28/10/2015
14.97
 1,500 14.80 14.97 14.74 1,500 0 0.0
27/10/2015
14.80
 3,942 14.80 14.97 13.33 1,900 1,000 0.0
26/10/2015
14.80
 0 14.80 14.80 14.80 0 0 0
23/10/2015
14.80
 1,100 15.08 15.48 13.90 400 0 0.0
22/10/2015
15.08
 300 14.57 15.08 13.78 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |