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)
21/10/2015
14.57
 0 14.57 14.57 14.57 0 0 0
20/10/2015
14.57
 1,400 13.84 14.91 13.84 200 400 -0.0
19/10/2015
13.84
 700 15.20 15.20 13.73 200 100 0.0
16/10/2015
15.20
 0 15.20 15.20 15.20 0 0 0
15/10/2015
15.20
 2,200 15.20 15.20 13.73 100 100 0.0
14/10/2015
15.20
 100 14.57 15.20 15.20 100 0 0.0
13/10/2015
14.57
 0 14.57 14.57 14.57 0 0 0
12/10/2015
14.57
 6 14.57 14.57 14.57 0 0 0
09/10/2015
14.57
 0 14.57 14.57 14.57 0 0 0
08/10/2015
14.57
 200 14.91 14.91 14.57 200 0 0.0
07/10/2015
14.91
 200 14.97 14.97 13.50 100 100 0.0
06/10/2015
14.97
 16 14.97 14.97 14.97 0 0 0
05/10/2015
14.97
 0 14.97 14.97 14.97 0 0 0
02/10/2015
14.97
 416 15.14 15.14 14.01 300 0 0.0
01/10/2015
15.14
 3,600 15.20 15.20 13.73 2,500 0 0.1
30/09/2015
15.20
 4,160 15.53 15.53 14.01 3,900 0 0.1
29/09/2015
15.53
 2,800 15.53 15.53 14.01 2,800 0 0.1
28/09/2015
15.53
 400 14.46 15.82 14.46 300 0 0.0
25/09/2015
14.46
 500 16.04 17.62 14.46 200 0 0.0
24/09/2015
16.04
 100 17.79 17.79 16.04 0 0 0
23/09/2015
17.79
 0 17.79 17.79 17.79 0 0 0
22/09/2015
17.79
 0 17.79 17.79 17.79 0 0 0
21/09/2015
17.79
 0 17.79 17.79 17.79 0 0 0
18/09/2015
17.79
 0 17.79 17.79 17.79 0 0 0
17/09/2015
17.79
 0 17.79 17.79 17.79 0 0 0
16/09/2015
17.79
 0 17.79 17.79 17.79 0 0 0
15/09/2015
17.79
 0 17.79 17.79 17.79 0 0 0
14/09/2015
17.79
 0 17.79 17.79 17.79 0 0 0
11/09/2015
17.79
 26 17.79 17.79 17.79 0 0 0
10/09/2015
17.79
 100 16.95 17.79 17.79 100 0 0.0
09/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
08/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
07/09/2015
16.95
 100 15.82 16.95 16.95 100 0 0.0
04/09/2015
15.82
 100 14.40 15.82 15.82 100 0 0.0
03/09/2015
14.40
 10 14.40 14.40 14.40 0 0 0
01/09/2015
14.40
 100 14.74 14.74 14.40 0 0 0
31/08/2015
14.74
 100 16.38 16.38 14.74 100 0 0.0
28/08/2015
16.38
 0 16.38 16.38 16.38 0 0 0
27/08/2015
16.38
 0 16.38 16.38 16.38 0 0 0
26/08/2015
16.38
 0 16.38 16.38 16.38 0 0 0
25/08/2015
16.38
 0 16.38 16.38 16.38 0 0 0
24/08/2015
16.38
 0 16.38 16.38 16.38 0 0 0
21/08/2015
16.38
 100 15.25 16.38 16.38 100 0 0.0
20/08/2015
15.25
 0 15.25 15.25 15.25 0 0 0
19/08/2015
15.25
 62 15.25 15.25 15.25 0 0 0
18/08/2015
15.25
 0 15.25 15.25 15.25 0 0 0
17/08/2015
15.25
 100 14.40 15.25 15.25 100 0 0.0
14/08/2015
14.40
 100 13.84 14.40 14.40 100 0 0.0
13/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
13/08/2015
13.84
 1,100 13.61 14.97 13.84 100 0 0.0
12/08/2015
13.61
 0 13.61 13.61 13.61 0 0 0
11/08/2015
13.61
 0 13.61 13.61 13.61 0 0 0
10/08/2015
13.61
 3,500 14.89 14.89 13.56 0 0 0
07/08/2015
14.89
 100 14.09 14.89 14.89 100 0 0.0
06/08/2015
14.09
 0 14.09 14.09 14.09 0 0 0
05/08/2015
14.09
 1,000 14.09 14.09 14.09 0 0 0
04/08/2015
14.09
 0 14.09 14.09 14.09 0 0 0
03/08/2015
14.09
 0 14.09 14.09 14.09 0 0 0
31/07/2015
14.09
 0 14.09 14.09 14.09 0 0 0
30/07/2015
14.09
 0 14.09 14.09 14.09 0 0 0
29/07/2015
14.09
 0 14.09 14.09 14.09 0 0 0
28/07/2015
14.09
 2 14.09 14.09 14.09 0 0 0
27/07/2015
14.09
 0 14.09 14.09 14.09 0 0 0
24/07/2015
14.09
 300 13.56 14.09 13.29 100 0 0.0
23/07/2015
13.56
 0 13.56 13.56 13.56 0 0 0
22/07/2015
13.56
 5,300 13.56 13.56 12.76 5,200 5,100 0.0
21/07/2015
13.56
 0 13.56 13.56 13.56 0 0 0
20/07/2015
13.56
 0 13.56 13.56 13.56 0 0 0
17/07/2015
13.56
 0 13.56 13.56 13.56 0 0 0
16/07/2015
13.56
 1,700 13.56 13.56 12.76 200 100 0.0
15/07/2015
13.56
 0 13.56 13.56 13.56 0 0 0
14/07/2015
13.56
 0 13.56 13.56 13.56 0 0 0
13/07/2015
13.56
 200 13.29 13.56 12.02 100 0 0.0
10/07/2015
13.29
 0 13.29 13.29 13.29 0 0 0
09/07/2015
13.29
 0 13.29 13.29 13.29 100 18 0.0
08/07/2015
13.29
 100 13.29 13.29 13.29 100 18 0.0
07/07/2015
13.29
 600 13.51 14.46 13.29 100 0 0.0
06/07/2015
13.51
 200 14.25 15.10 13.51 100 0 0.0
03/07/2015
14.25
 100 13.29 14.25 14.25 100 0 0.0
02/07/2015
13.29
 100 13.67 13.67 13.29 0 0 0
01/07/2015
13.67
 100 12.66 13.67 13.67 100 0 0.0
30/06/2015
12.66
 1,100 11.70 12.66 11.70 100 1,100 -0.0
29/06/2015
11.70
 800 12.44 13.40 11.22 100 0 0.0
26/06/2015
12.44
 700 13.83 13.83 12.44 0 0 0
25/06/2015
13.83
 0 13.83 13.83 13.83 0 0 0
24/06/2015
13.83
 0 13.83 13.83 13.83 0 0 0
23/06/2015
13.83
 0 13.83 13.83 13.83 0 0 0
22/06/2015
13.83
 0 13.83 13.83 13.83 0 0 0
19/06/2015
13.83
 0 13.83 13.83 13.83 0 0 0
18/06/2015
13.83
 0 13.83 13.83 13.83 0 0 0
17/06/2015
13.83
 0 13.83 13.83 13.83 0 0 0
16/06/2015
13.83
 1,004 14.30 14.30 13.77 0 800 -0.0
15/06/2015
14.30
 18 14.30 14.30 14.30 0 0 0
12/06/2015
14.30
 130 13.72 14.30 14.30 100 0 0.0
11/06/2015
13.72
 0 13.72 13.72 13.72 0 0 0
10/06/2015
13.72
 220 14.20 14.20 12.82 100 100 0.0
09/06/2015
14.20
 0 14.20 14.20 14.20 0 0 0
08/06/2015
14.20
 0 14.20 14.20 14.20 0 0 0
05/06/2015
14.20
 100 13.24 14.20 14.20 100 0 0.0
04/06/2015
13.24
 0 13.24 13.24 13.24 0 0 0
03/06/2015
13.24
 200 13.51 13.51 12.18 100 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |