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)
27/01/2022
27.06
 0 27.06 27.06 27.06 0 0 0
26/01/2022
27.06
 0 27.06 27.06 27.06 0 0 0
25/01/2022
27.06
 0 27.06 27.06 27.06 0 0 0
24/01/2022
27.06
 0 27.06 27.06 27.06 0 0 0
21/01/2022
27.06
 100 27.06 27.06 27.06 0 0 0
20/01/2022
27.06
 0 27.06 27.06 27.06 0 0 0
19/01/2022
27.06
 0 27.06 27.06 27.06 0 0 0
18/01/2022
27.06
 0 27.06 27.06 27.06 0 0 0
17/01/2022
27.06
 0 27.06 27.06 27.06 0 0 0
14/01/2022
27.06
 400 24.70 27.14 24.96 0 300 0.0
13/01/2022
24.70
 0 24.70 24.70 24.70 0 0 0
12/01/2022
24.70
 100 27.32 27.32 24.70 0 0 0
11/01/2022
27.32
 0 27.32 27.32 27.32 0 0 0
10/01/2022
27.32
 12 27.32 27.32 27.32 0 0 0
07/01/2022
27.32
 0 27.32 27.32 27.32 0 0 0
06/01/2022
27.32
 0 27.32 27.32 27.32 0 0 0
05/01/2022
27.32
 0 27.32 27.32 27.32 0 0 0
04/01/2022
27.32
 0 27.32 27.32 27.32 0 0 0
31/12/2021
27.32
 0 27.32 27.32 27.32 0 0 0
30/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2021
27.32
 1,100 27.49 27.49 27.32 0 0 0
29/12/2021
27.49
 0 27.49 27.49 27.49 0 0 0
28/12/2021
27.49
 1,400 28.07 28.07 27.49 0 0 0
27/12/2021
28.07
 30 28.07 28.07 28.07 0 0 0
24/12/2021
28.07
 1,500 28.16 28.16 28.07 0 300 0.0
23/12/2021
28.16
 4,700 26.24 28.16 25.49 1,000 4,500 -0.1
22/12/2021
26.24
 0 26.24 26.24 26.24 0 0 0
21/12/2021
26.24
 7,300 26.24 26.24 25.83 100 0 0.0
20/12/2021
26.24
 400 25.99 26.24 26.24 0 0 0
17/12/2021
25.99
 0 25.99 25.99 25.99 0 0 0
16/12/2021
25.99
 0 25.99 25.99 25.99 0 0 0
15/12/2021
25.99
 1,500 23.66 25.99 25.99 0 0 0
14/12/2021
23.66
 1,227 26.24 26.24 23.66 0 0 0
13/12/2021
26.24
 100 29.16 29.16 26.24 0 0 0
10/12/2021
29.16
 0 29.16 29.16 29.16 0 0 0
09/12/2021
29.16
 0 29.16 29.16 29.16 0 0 0
08/12/2021
29.16
 8 29.16 29.16 29.16 0 8 0.0
07/12/2021
29.16
 0 29.16 29.16 29.16 0 0 0
06/12/2021
29.16
 0 29.16 29.16 29.16 0 0 0
03/12/2021
29.16
 0 29.16 29.16 29.16 0 0 0
02/12/2021
29.16
 149 26.66 29.16 29.16 100 0 0.0
01/12/2021
26.66
 131 29.16 29.16 26.66 0 0 0
30/11/2021
29.16
 0 29.16 29.16 29.16 0 0 0
29/11/2021
29.16
 0 29.16 29.16 29.16 0 0 0
26/11/2021
29.16
 300 26.66 29.16 26.66 300 0 0.0
25/11/2021
26.66
 0 26.66 26.66 26.66 0 0 0
24/11/2021
26.66
 0 26.66 26.66 26.66 0 0 0
23/11/2021
26.66
 800 26.24 26.66 26.66 0 0 0
22/11/2021
26.24
 0 26.24 26.24 26.24 0 0 0
19/11/2021
26.24
 0 26.24 26.24 26.24 0 0 0
18/11/2021
26.24
 0 26.24 26.24 26.24 0 0 0
17/11/2021
26.24
 0 26.24 26.24 26.24 0 0 0
16/11/2021
26.24
 0 26.24 26.24 26.24 0 0 0
15/11/2021
26.24
 1,200 25.83 26.24 26.24 0 1,100 0.0
12/11/2021
25.83
 950 25.41 25.83 25.83 0 0 0
11/11/2021
25.41
 500 25.49 25.49 25.41 0 0 0
10/11/2021
25.49
 500 25.83 25.83 25.49 0 0 0
09/11/2021
25.83
 0 25.83 25.83 25.83 0 0 0
08/11/2021
25.83
 200 26.49 28.74 25.83 100 0 0.0
05/11/2021
26.49
 800 26.58 26.58 25.83 0 0 0
04/11/2021
26.58
 100 26.66 26.66 26.58 0 0 0
03/11/2021
26.66
 100 26.74 26.74 26.66 0 0 0
02/11/2021
26.74
 133 26.83 26.83 26.74 0 28 0.0
01/11/2021
26.83
 100 25.41 26.83 26.83 0 0 0
29/10/2021
25.41
 0 25.41 25.41 25.41 0 0 0
28/10/2021
25.41
 0 25.41 25.41 25.41 0 0 0
27/10/2021
25.41
 100 25.41 25.41 25.41 0 36 0.0
26/10/2021
25.41
 2,500 25.41 25.41 25.41 0 2,500 -0.1
25/10/2021
25.41
 2,500 25.41 25.41 25.08 0 0 0
22/10/2021
25.41
 100 27.24 27.24 25.41 0 0 0
21/10/2021
27.24
 100 27.33 27.33 27.24 100 0 0.0
20/10/2021
27.33
 200 27.41 27.41 25.41 100 0 0.0
19/10/2021
27.41
 0 27.41 27.41 27.41 0 0 0
18/10/2021
27.41
 100 24.99 27.41 27.41 0 0 0
15/10/2021
24.99
 0 24.99 24.99 24.99 0 0 0
14/10/2021
24.99
 0 24.99 24.99 24.99 0 0 0
13/10/2021
24.99
 600 25.16 25.16 24.99 0 500 0.0
12/10/2021
25.16
 2,200 25.49 27.99 24.99 100 1,700 0.0
11/10/2021
25.49
 1,000 28.24 28.24 25.49 0 0 0
08/10/2021
28.24
 0 28.24 28.24 28.24 0 0 0
07/10/2021
28.24
 0 28.24 28.24 28.24 0 0 0
06/10/2021
28.24
 0 28.24 28.24 28.24 0 0 0
05/10/2021
28.24
 0 28.24 28.24 28.24 0 0 0
04/10/2021
28.24
 0 28.24 28.24 28.24 0 0 0
01/10/2021
28.24
 0 28.24 28.24 28.24 0 0 0
30/09/2021
28.24
 0 28.24 28.24 28.24 0 0 0
29/09/2021
28.24
 0 28.24 28.24 28.24 0 0 0
28/09/2021
28.24
 100 27.41 28.24 28.24 100 0 0.0
27/09/2021
27.41
 300 27.08 27.41 24.41 100 0 0.0
24/09/2021
27.08
 301 29.16 29.16 26.24 0 0 0
23/09/2021
29.16
 0 29.16 29.16 29.16 0 0 0
22/09/2021
29.16
 0 29.16 29.16 29.16 0 0 0
21/09/2021
29.16
 118 26.83 29.16 29.16 100 0 0.0
20/09/2021
26.83
 500 26.91 26.91 24.41 200 0 0.0
17/09/2021
26.91
 600 24.66 26.91 22.83 0 0 0
16/09/2021
24.66
 100 27.16 27.16 24.66 0 0 0
15/09/2021
27.16
 5,600 24.74 27.16 22.83 5,400 900 0.1
14/09/2021
24.74
 846 27.49 27.49 24.74 0 0 0
13/09/2021
27.49
 101 27.49 27.49 27.49 100 0 0.0
10/09/2021
27.49
 0 27.49 27.49 27.49 0 0 0
09/09/2021
27.49
 0 27.49 27.49 27.49 0 0 0

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