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
(2024-10-23) 		-6.50 -19.70% 501 100 0.0
26.50
33
26.50
2 tháng
(2024-09-23) 		-6.50 -19.70% 509 100 0.0
26.50
33
26.50
3 tháng
(2024-08-26) 		-6.50 -19.70% 548 100 0.0
26.50
33
26.50
6 tháng
(2024-05-27) 		-6.10 -18.71% 5,505 1,457 0.0
26.50
35
26.50
12 tháng
(2023-11-28) 		-9.30 -25.98% 52,805 1,857 0.1
25.20
35.80
26.50
24 tháng
(2022-12-05) 		-2.63 -9.02% 80,001 255 0.0
22.43
36.90
26.50
36 tháng
(2021-12-08) 		-4.11 -13.42% 119,259 -2,231 -0.1
22.43
36.90
26.50
60 tháng
(2019-12-19) 		0.11 0.41% 388,175 -46,807 -1.4
20.81
36.90
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
26.24
 0 26.24 26.24 26.24 0 0 0
19/11/2020
26.24
 0 26.24 26.24 26.24 0 0 0
18/11/2020
26.24
 500 25.91 26.24 26.24 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2020
25.91
 0 25.91 25.91 25.91 0 0 0
16/11/2020
25.91
 6,440 25.67 25.91 25.91 0 0 0
13/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
12/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
11/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
10/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
09/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
06/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
05/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
04/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
03/11/2020
25.67
 10 25.67 25.67 25.67 0 0 0
02/11/2020
25.67
 0 25.67 25.67 25.67 0 0 0
30/10/2020
25.67
 20 25.67 25.67 25.67 0 0 0
29/10/2020
25.67
 0 25.67 25.67 25.67 0 0 0
28/10/2020
25.67
 0 25.67 25.67 25.67 0 0 0
27/10/2020
25.67
 3 25.67 25.67 25.67 0 0 0
26/10/2020
25.67
 0 25.67 25.67 25.67 0 0 0
23/10/2020
25.67
 100 25.51 25.67 25.67 0 0 0
22/10/2020
25.51
 0 25.51 25.51 25.51 0 0 0
21/10/2020
25.51
 10 25.51 25.51 25.51 0 0 0
20/10/2020
25.51
 0 25.51 25.51 25.51 0 0 0
19/10/2020
25.51
 310 24.32 25.51 22.00 0 0 0
16/10/2020
24.32
 0 24.32 24.32 24.32 0 0 0
15/10/2020
24.32
 100 22.72 24.32 24.32 100 100 0
14/10/2020
22.72
 0 22.72 22.72 22.72 0 0 0
13/10/2020
22.72
 0 22.72 22.72 22.72 0 0 0
12/10/2020
22.72
 200 25.11 25.11 22.72 0 200 -0.0
09/10/2020
25.11
 0 25.11 25.11 25.11 0 0 0
08/10/2020
25.11
 0 25.11 25.11 25.11 0 0 0
07/10/2020
25.11
 100 23.12 25.11 25.11 100 0 0.0
06/10/2020
23.12
 30 23.12 23.12 23.12 0 0 0
05/10/2020
23.12
 0 23.12 23.12 23.12 0 0 0
02/10/2020
23.12
 0 23.12 23.12 23.12 0 0 0
01/10/2020
23.12
 0 23.12 23.12 23.12 0 0 0
30/09/2020
23.12
 0 23.12 23.12 23.12 0 0 0
29/09/2020
23.12
 0 23.12 23.12 23.12 0 0 0
28/09/2020
23.12
 0 23.12 23.12 23.12 0 0 0
25/09/2020
23.12
 0 23.12 23.12 23.12 0 0 0
24/09/2020
23.12
 200 23.60 23.60 23.12 0 0 0
23/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
22/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
21/09/2020
23.60
 12 23.60 23.60 23.60 0 0 0
18/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
17/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
16/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
15/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
14/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
11/09/2020
23.60
 0 23.60 23.60 23.60 0 0 0
10/09/2020
23.60
 100 23.68 23.68 23.60 0 0 0
09/09/2020
23.68
 0 23.68 23.68 23.68 0 0 0
08/09/2020
23.68
 100 21.77 23.68 23.68 0 0 0
07/09/2020
21.77
 100 23.92 23.92 21.77 0 100 -0.0
04/09/2020
23.92
 500 21.77 23.92 23.92 0 0 0
03/09/2020
21.77
 100 24.16 24.16 21.77 0 100 -0.0
01/09/2020
24.16
 0 24.16 24.16 24.16 0 0 0
31/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
28/08/2020
24.16
 1 24.16 24.16 24.16 0 0 0
27/08/2020
24.16
 600 22.00 24.16 23.76 0 0 0
26/08/2020
22.00
 0 22.00 22.00 22.00 0 0 0
25/08/2020
22.00
 100 24.40 24.40 22.00 0 100 -0.0
24/08/2020
24.40
 300 22.40 24.40 21.37 200 100 0.0
21/08/2020
22.40
 0 22.40 22.40 22.40 0 0 0
20/08/2020
22.40
 101 24.87 24.87 22.40 0 100 -0.0
19/08/2020
24.87
 200 23.12 24.87 21.37 0 200 -0.0
18/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
17/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
14/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
13/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
12/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
11/08/2020
23.12
 0 23.12 23.12 23.12 0 0 0
10/08/2020
23.12
 35 23.12 23.12 23.12 0 0 0
07/08/2020
23.12
 100 23.12 23.12 23.12 0 0 0
06/08/2020
23.12
 2,100 23.12 23.12 23.12 0 0 0
05/08/2020
23.12
 800 23.12 23.12 23.12 0 400 -0.0
04/08/2020
23.12
 100 22.64 23.12 23.12 0 100 -0.0
03/08/2020
22.64
 0 22.64 22.64 22.64 0 0 0
31/07/2020
22.64
 200 22.72 22.72 22.64 0 0 0
30/07/2020
22.72
 300 20.81 22.72 21.53 0 100 -0.0
29/07/2020
20.81
 154 23.04 23.04 20.81 0 100 -0.0
28/07/2020
23.04
 220 23.44 23.44 21.21 0 200 -0.0
27/07/2020
23.44
 200 22.40 23.44 20.97 0 100 -0.0
24/07/2020
22.40
 400 21.61 22.40 22.08 0 400 -0.0
23/07/2020
21.61
 100 23.20 23.20 21.61 0 100 -0.0
22/07/2020
23.20
 200 25.35 25.35 22.88 0 200 -0.0
21/07/2020
25.35
 200 26.23 26.23 23.68 100 100 0.0
20/07/2020
26.23
 200 25.35 26.23 22.88 100 100 0.0
17/07/2020
25.35
 200 23.92 25.35 21.61 100 200 -0.0
16/07/2020
23.92
 100 26.55 26.55 23.92 0 100 -0.0
15/07/2020
26.55
 200 25.35 26.55 22.88 100 100 0.0
14/07/2020
25.35
 200 23.36 25.35 21.05 100 100 0.0
13/07/2020
23.36
 100 25.91 25.91 23.36 0 100 -0.0
10/07/2020
25.91
 2,200 23.68 25.91 21.37 100 300 -0.0
09/07/2020
23.68
 226 21.53 23.68 19.93 100 100 0.0
08/07/2020
21.53
 0 21.53 21.53 21.53 0 0 0
07/07/2020
21.53
 100 23.84 23.84 21.53 0 100 -0.0
06/07/2020
23.84
 312 21.69 23.84 21.69 200 212 -0.0
03/07/2020
21.69
 277 21.69 21.69 21.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |