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
(2025-11-04) 		-2.60 -12.09% 1,000 -200 -0.0
18.90
21.50
20.60
2 tháng
(2025-10-06) 		-1 -5.03% 2,200 -900 -0.0
18.90
21.50
20.60
3 tháng
(2025-09-05) 		-1 -5.03% 2,800 -700 -0.0
18.10
21.50
20.60
6 tháng
(2025-06-09) 		0 0% 25,000 -8,700 -0.2
17.50
26.20
20.60
12 tháng
(2024-12-09) 		-4.40 -18.88% 82,790 -37,380 -0.8
17.50
32.60
20.60
24 tháng
(2023-12-15) 		-9.10 -32.50% 137,002 -35,523 -0.7
17.50
35
20.60
36 tháng
(2022-12-20) 		-10.71 -36.17% 165,898 -37,125 -0.7
17.50
36.90
20.60
60 tháng
(2020-12-30) 		-4.95 -20.77% 362,355 -59,375 -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)
12/07/2023
28.50
 0 28.50 28.50 28.50 0 0 0
11/07/2023
28.50
 0 28.50 28.50 28.50 0 0 0
10/07/2023
28.50
 100 28 28.50 28.50 0 0 0
07/07/2023
28
 0 28 28 28 0 0 0
06/07/2023
28
 1,000 28.30 28.30 28 0 0 0
05/07/2023
28.30
 0 28.30 28.30 28.30 0 0 0
04/07/2023
28.30
 4,000 28.30 28.30 28.30 0 0 0
03/07/2023
28.30
 0 28.30 28.30 28.30 0 0 0
30/06/2023
28.30
 0 28.30 28.30 28.30 0 0 0
29/06/2023
28.30
 0 28.30 28.30 28.30 0 0 0
28/06/2023
28.30
 6 28.30 28.30 28.30 0 0 0
27/06/2023
28.30
 1,702 28.60 28.60 28.30 0 0 0
26/06/2023
28.60
 0 28.60 28.60 28.60 0 0 0
23/06/2023
28.60
 1,600 28.40 28.60 28.60 0 0 0
22/06/2023
28.40
 0 28.40 28.40 28.40 0 0 0
21/06/2023
28.40
 0 28.40 28.40 28.40 0 0 0
20/06/2023
28.40
 0 28.40 28.40 28.40 0 0 0
19/06/2023
28.40
 0 28.40 28.40 28.40 0 0 0
16/06/2023
28.40
 400 30 30 28.40 0 0 0
15/06/2023
30
 0 30.90 30 30 0 0 0
14/06/2023
30.90
 2 30 30.90 30 0 0 0
13/06/2023
30
 1 30 30 30 0 0 0
12/06/2023
30
 0 30 30 30 0 0 0
09/06/2023
30
 0 30 30 30 0 0 0
08/06/2023
30
 0 30 30 30 0 0 0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 9%
07/06/2023
30
 0 30 30 30 0 0 0
06/06/2023
30
 0 30 30 30 0 0 0
05/06/2023
30
 0 30 30 30 0 0 0
02/06/2023
30
 0 30 30 30 0 0 0
01/06/2023
30
 0 30 30 30 0 0 0
31/05/2023
30
 0 30 30 30 0 0 0
30/05/2023
30
 100 27.28 30 30 100 0 0.0
29/05/2023
27.28
 1,000 29.42 29.42 27.28 0 0 0
26/05/2023
29.42
 4 29.42 29.42 29.42 0 2 -0.0
25/05/2023
29.42
 0 29.42 29.42 29.42 0 0 0
24/05/2023
29.42
 101 27.09 29.42 29.42 100 0 0.0
23/05/2023
27.09
 100 24.66 27.09 27.09 100 0 0.0
22/05/2023
24.66
 500 27.38 27.38 24.66 0 0 0
19/05/2023
27.38
 0 27.38 27.38 27.38 0 0 0
18/05/2023
27.38
 0 27.38 27.38 27.38 0 0 0
17/05/2023
27.38
 1,001 27.86 27.86 27.38 0 500 -0.0
16/05/2023
27.86
 0 27.86 27.86 27.86 0 0 0
15/05/2023
27.86
 0 27.86 27.86 27.86 0 0 0
12/05/2023
27.86
 900 27.48 27.86 27.67 0 500 -0.0
11/05/2023
27.48
 0 27.48 27.48 27.48 0 0 0
10/05/2023
27.48
 0 27.48 27.48 27.48 0 0 0
09/05/2023
27.48
 0 27.48 27.48 27.48 0 0 0
08/05/2023
27.48
 2,300 28.64 28.64 27.09 0 3,000 -0.1
05/05/2023
28.64
 0 28.64 28.64 28.64 0 0 0
04/05/2023
28.64
 0 28.64 28.64 28.64 0 0 0
28/04/2023
28.64
 0 28.64 28.64 28.64 0 0 0
27/04/2023
28.64
 300 28.83 28.83 28.64 0 0 0
26/04/2023
28.83
 100 26.21 28.83 28.83 100 100 0
25/04/2023
26.21
 0 26.21 26.21 26.21 0 0 0
24/04/2023
26.21
 200 25.92 26.21 26.21 0 0 0
21/04/2023
25.92
 200 23.59 25.92 25.92 100 100 0
20/04/2023
23.59
 200 22.43 24.66 23.59 100 100 0
19/04/2023
22.43
 300 24.17 26.50 22.43 100 100 0
18/04/2023
24.17
 100 26.12 26.12 24.17 0 0 0
17/04/2023
26.12
 102 23.79 26.12 26.12 0 0 0
14/04/2023
23.79
 618 26.21 26.21 23.79 0 0 0
13/04/2023
26.21
 100 28.83 28.83 26.21 0 0 0
12/04/2023
28.83
 100 32.04 32.04 28.83 0 0 0
11/04/2023
32.04
 0 32.04 32.04 32.04 0 0 0
10/04/2023
32.04
 0 32.04 32.04 32.04 0 0 0
07/04/2023
32.04
 0 32.04 32.04 32.04 0 0 0
06/04/2023
32.04
 0 32.04 32.04 32.04 0 0 0
05/04/2023
32.04
 0 32.04 32.04 32.04 0 0 0
04/04/2023
32.04
 0 32.04 32.04 32.04 0 0 0
03/04/2023
32.04
 0 32.04 32.04 32.04 0 0 0
31/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
30/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
29/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
28/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
27/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
24/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
23/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
22/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
21/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
20/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
17/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
16/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
15/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
14/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
13/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
10/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
09/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
08/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
07/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
06/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
03/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
02/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
01/03/2023
32.04
 0 32.04 32.04 32.04 0 0 0
28/02/2023
32.04
 0 32.04 32.04 32.04 0 0 0
27/02/2023
32.04
 0 32.04 32.04 32.04 0 0 0
24/02/2023
32.04
 0 32.04 32.04 32.04 0 0 0
23/02/2023
32.04
 0 32.04 32.04 32.04 0 0 0
22/02/2023
32.04
 0 32.04 32.04 32.04 0 0 0
21/02/2023
32.04
 0 32.04 32.04 32.04 0 0 0
20/02/2023
32.04
 21 32.04 32.04 32.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |