CTCP Gạch ngói Nhị Hiệp (nhc)

18.60
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
(2026-08-19) 		-3.98 -17.61% 4,100 -2,000 0.0
18
22.58
18.60
2 tháng
(2026-07-20) 		-3.98 -17.61% 4,100 -2,000 0.0
18
22.58
18.60
3 tháng
(2026-06-22) 		-2.83 -13.22% 4,200 -1,900 0.0
18
22.58
18.60
6 tháng
(2026-03-23) 		-6.17 -24.90% 41,900 -1,300 0.0
18
24.77
18.60
12 tháng
(2025-09-23) 		-0.36 -1.88% 71,400 -1,400 0.0
17.24
25.24
18.60
24 tháng
(2024-09-30) 		-12.84 -40.83% 154,901 -38,180 -0.8
16.67
31.91
18.60
36 tháng
(2023-10-04) 		-16.55 -47.09% 206,616 -35,723 -0.7
16.67
35.15
18.60
60 tháng
(2021-10-14) 		-6.39 -25.58% 287,321 -43,275 -0.9
16.67
35.15
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
26.82
 1,200 25.90 26.82 23.31 0 0 0
16/11/2022
25.90
 400 25.90 25.90 25.90 0 0 0
15/11/2022
25.90
 100 27.75 27.75 25.90 0 0 0
14/11/2022
27.75
 0 27.75 27.75 27.75 0 0 0
11/11/2022
27.75
 0 27.75 27.75 27.75 0 0 0
10/11/2022
27.75
 0 27.75 27.75 27.75 0 0 0
09/11/2022
27.75
 0 27.75 27.75 27.75 0 0 0
08/11/2022
27.75
 0 27.75 27.75 27.75 0 0 0
07/11/2022
27.75
 600 28.21 28.21 25.43 0 0 0
04/11/2022
28.21
 0 28.21 28.21 28.21 0 0 0
03/11/2022
28.21
 5 28.21 28.21 28.21 0 0 0
02/11/2022
28.21
 0 28.21 28.21 28.21 0 0 0
01/11/2022
28.21
 37 28.21 28.21 28.21 0 0 0
31/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
28/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
27/10/2022
28.21
 5 28.21 28.21 28.21 0 0 0
26/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
25/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
24/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
21/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
20/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
19/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
18/10/2022
28.21
 11 28.21 28.21 28.21 0 0 0
17/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
14/10/2022
28.21
 212 28.21 28.21 25.90 100 100 0.0
13/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
12/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
11/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
10/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
07/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
06/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
05/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
04/10/2022
28.21
 0 28.21 28.21 28.21 0 0 0
03/10/2022
28.21
 1 28.21 28.21 28.21 0 0 0
30/09/2022
28.21
 100 26.08 28.21 28.21 100 0 0.0
29/09/2022
26.08
 0 26.08 26.08 26.08 0 0 0
28/09/2022
26.08
 0 26.08 26.08 26.08 0 0 0
27/09/2022
26.08
 112 23.77 26.08 26.08 0 0 0
26/09/2022
23.77
 0 23.77 23.77 23.77 0 0 0
23/09/2022
23.77
 100 24.97 24.97 23.77 0 0 0
22/09/2022
24.97
 100 27.75 27.75 24.97 0 0 0
21/09/2022
27.75
 0 27.75 27.75 27.75 0 0 0
20/09/2022
27.75
 0 27.75 27.75 27.75 0 0 0
19/09/2022
27.75
 0 27.75 27.75 27.75 0 0 0
16/09/2022
27.75
 150 27.75 27.75 27.75 0 0 0
15/09/2022
27.75
 322 28.30 28.30 27.75 0 0 0
14/09/2022
28.30
 0 28.30 28.30 28.30 0 0 0
13/09/2022
28.30
 4 28.30 28.30 28.30 0 0 0
12/09/2022
28.30
 34 28.30 28.30 28.30 0 0 0
09/09/2022
28.30
 0 28.30 28.30 28.30 0 0 0
08/09/2022
28.30
 0 28.30 28.30 28.30 0 0 0
07/09/2022
28.30
 0 28.30 28.30 28.30 0 0 0
06/09/2022
28.30
 100 31.45 31.45 28.30 0 0 0
05/09/2022
31.45
 800 29.13 31.45 26.27 0 0 0
31/08/2022
29.13
 200 29.13 29.13 26.36 0 0 0
30/08/2022
29.13
 0 29.13 29.13 29.13 0 0 0
29/08/2022
29.13
 0 29.13 29.13 29.13 0 0 0
26/08/2022
29.13
 200 29.13 29.13 26.82 100 0 0.0
25/08/2022
29.13
 0 29.13 29.13 29.13 0 0 0
24/08/2022
29.13
 0 29.13 29.13 29.13 0 0 0
23/08/2022
29.13
 0 29.13 29.13 29.13 0 0 0
22/08/2022
29.13
 0 29.13 29.13 29.13 0 0 0
19/08/2022
29.13
 100 32.37 32.37 29.13 0 0 0
18/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
17/08/2022
32.37
 100 32.37 32.37 32.37 0 0 0
16/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 20%
15/08/2022
32.37
 1,500 30.98 33.11 30.98 1,200 0 0.0
12/08/2022
30.98
 400 31.24 31.24 30.98 300 0 0.0
11/08/2022
31.24
 200 29.59 31.24 31.24 200 0 0.0
10/08/2022
29.59
 327 27.49 29.59 27.49 100 100 0
09/08/2022
27.49
 100 30.55 30.55 27.49 0 0 0
08/08/2022
30.55
 300 30.55 30.55 30.55 0 0 0
05/08/2022
30.55
 500 31.42 31.42 28.36 0 0 0
04/08/2022
31.42
 0 31.42 31.42 31.42 0 0 0
03/08/2022
31.42
 0 31.42 31.42 31.42 0 0 0
02/08/2022
31.42
 200 32.64 32.64 29.41 200 100 0.0
01/08/2022
32.64
 0 32.64 32.64 32.64 0 0 0
29/07/2022
32.64
 0 32.64 32.64 32.64 0 0 0
28/07/2022
32.64
 0 32.64 32.64 32.64 0 0 0
27/07/2022
32.64
 0 32.64 32.64 32.64 0 0 0
26/07/2022
32.64
 0 32.64 32.64 32.64 0 0 0
25/07/2022
32.64
 100 29.94 32.64 32.64 0 0 0
22/07/2022
29.94
 0 29.94 29.94 29.94 0 0 0
21/07/2022
29.94
 0 29.94 29.94 29.94 0 0 0
20/07/2022
29.94
 100 27.32 29.94 29.94 0 0 0
19/07/2022
27.32
 0 27.32 27.32 27.32 0 0 0
18/07/2022
27.32
 0 27.32 27.32 27.32 0 0 0
15/07/2022
27.32
 40 27.32 27.32 27.32 0 0 0
14/07/2022
27.32
 0 27.32 27.32 27.32 0 0 0
13/07/2022
27.32
 0 27.32 27.32 27.32 0 0 0
12/07/2022
27.32
 0 27.32 27.32 27.32 0 0 0
11/07/2022
27.32
 0 27.32 27.32 27.32 0 0 0
08/07/2022
27.32
 0 27.32 27.32 27.32 0 0 0
07/07/2022
27.32
 0 27.32 27.32 27.32 0 0 0
06/07/2022
27.32
 2 27.32 27.32 27.32 0 0 0
05/07/2022
27.32
 4,000 27.06 27.32 27.32 4,000 4,000 0
04/07/2022
27.06
 100 26.18 27.06 27.06 0 0 0
01/07/2022
26.18
 100 26.18 26.18 26.18 0 0 0
30/06/2022
26.18
 200 26.27 26.27 26.18 0 0 0
29/06/2022
26.27
 0 26.27 26.27 26.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc