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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |