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)
08/09/2021
27.49
 63 27.49 27.49 27.49 0 0 0
07/09/2021
27.49
 200 27.49 27.49 27.49 0 0 0
06/09/2021
27.49
 1,404 30.49 30.49 27.49 0 0 0
01/09/2021
30.49
 0 30.49 30.49 30.49 0 0 0
31/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
30/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
27/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
26/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
25/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
24/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
23/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
20/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
19/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
18/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
17/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
16/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
13/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
12/08/2021
30.49
 42 30.49 30.49 30.49 0 0 0
11/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
10/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
09/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
06/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
05/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
04/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
03/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
02/08/2021
30.49
 0 30.49 30.49 30.49 0 0 0
30/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
29/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
28/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
27/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
26/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
23/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
22/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
21/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
20/07/2021
30.49
 0 30.49 30.49 30.49 0 0 0
19/07/2021
30.49
 100 27.82 30.49 30.49 100 100 0
16/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
15/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
14/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
13/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
12/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
09/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
08/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
07/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
06/07/2021
27.82
 0 27.82 27.82 27.82 0 0 0
05/07/2021
27.82
 600 28.91 28.91 27.82 0 0 0
02/07/2021
28.91
 0 28.91 28.91 28.91 0 0 0
01/07/2021
28.91
 0 28.91 28.91 28.91 0 0 0
30/06/2021
28.91
 0 28.91 28.91 28.91 0 0 0
29/06/2021
28.91
 0 28.91 28.91 28.91 0 0 0
28/06/2021
28.91
 0 28.91 28.91 28.91 0 0 0
25/06/2021
28.91
 0 28.91 28.91 28.91 0 0 0
24/06/2021
28.91
 0 28.91 28.91 28.91 0 0 0
23/06/2021
28.91
 0 28.91 28.91 28.91 0 0 0
22/06/2021
28.91
 0 28.91 28.91 28.91 0 0 0
21/06/2021
28.91
 200 29.16 29.16 28.91 0 0 0
18/06/2021
29.16
 0 29.16 29.16 29.16 0 0 0
17/06/2021
29.16
 0 29.16 29.16 29.16 0 0 0
16/06/2021
29.16
 0 29.16 29.16 29.16 0 0 0
15/06/2021
29.16
 0 29.16 29.16 29.16 0 0 0
14/06/2021
29.16
 4,300 31.16 31.16 29.16 4,300 4,300 0
11/06/2021
31.16
 0 31.16 31.16 31.16 0 0 0
10/06/2021
31.16
 100 28.32 31.16 31.16 100 100 0
09/06/2021
28.32
 0 28.32 28.32 28.32 0 0 0
08/06/2021
28.32
 112 25.83 28.32 28.32 100 0 0.0
07/06/2021
25.83
 100 28.32 28.32 25.83 0 0 0
04/06/2021
28.32
 0 28.32 28.32 28.32 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
28.32
 0 28.32 28.32 28.32 0 0 0
02/06/2021
28.32
 100 27.92 28.32 28.32 100 0 0.0
01/06/2021
27.92
 0 27.92 27.92 27.92 0 0 0
31/05/2021
27.92
 0 27.92 27.92 27.92 0 0 0
28/05/2021
27.92
 0 27.92 27.92 27.92 0 0 0
27/05/2021
27.92
 0 27.92 27.92 27.92 0 0 0
26/05/2021
27.92
 0 27.92 27.92 27.92 0 0 0
25/05/2021
27.92
 0 27.92 27.92 27.92 0 0 0
24/05/2021
27.92
 0 27.92 27.92 27.92 0 0 0
21/05/2021
27.92
 0 27.92 27.92 27.92 0 0 0
20/05/2021
27.92
 0 27.92 27.92 27.92 0 0 0
19/05/2021
27.92
 200 29.54 32.45 27.92 100 0 0.0
18/05/2021
29.54
 0 29.54 29.54 29.54 0 0 0
17/05/2021
29.54
 0 29.54 29.54 29.54 0 0 0
14/05/2021
29.54
 0 29.54 29.54 29.54 0 0 0
13/05/2021
29.54
 120 26.95 29.54 29.54 100 0 0.0
12/05/2021
26.95
 0 26.95 26.95 26.95 0 0 0
11/05/2021
26.95
 100 24.52 26.95 26.95 100 0 0.0
10/05/2021
24.52
 100 24.52 24.52 24.52 0 0 0
07/05/2021
24.52
 0 24.52 24.52 24.52 0 0 0
06/05/2021
24.52
 0 24.52 24.52 24.52 0 0 0
05/05/2021
24.52
 100 24.52 24.52 24.52 0 0 0
04/05/2021
24.52
 200 22.34 24.52 20.39 0 200 0.0
29/04/2021
22.34
 100 24.68 24.68 22.34 0 100 0.0
28/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
27/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
26/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
23/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
22/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
20/04/2021: Cổ tức tiền mặt tỉ lệ: 10%
20/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
19/04/2021
24.68
 6 24.68 24.68 24.68 0 0 0
16/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
15/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0

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