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)
17/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2020
24.68
 0 24.68 24.68 24.68 0 0 0
16/11/2020
24.68
 6,440 24.46 24.68 24.68 0 0 0
13/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
12/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
11/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
10/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
09/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
06/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
05/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
04/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
03/11/2020
24.46
 10 24.46 24.46 24.46 0 0 0
02/11/2020
24.46
 0 24.46 24.46 24.46 0 0 0
30/10/2020
24.46
 20 24.46 24.46 24.46 0 0 0
29/10/2020
24.46
 0 24.46 24.46 24.46 0 0 0
28/10/2020
24.46
 0 24.46 24.46 24.46 0 0 0
27/10/2020
24.46
 3 24.46 24.46 24.46 0 0 0
26/10/2020
24.46
 0 24.46 24.46 24.46 0 0 0
23/10/2020
24.46
 100 24.30 24.46 24.46 0 0 0
22/10/2020
24.30
 0 24.30 24.30 24.30 0 0 0
21/10/2020
24.30
 10 24.30 24.30 24.30 0 0 0
20/10/2020
24.30
 0 24.30 24.30 24.30 0 0 0
19/10/2020
24.30
 310 23.16 24.30 20.96 0 0 0
16/10/2020
23.16
 0 23.16 23.16 23.16 0 0 0
15/10/2020
23.16
 100 21.65 23.16 23.16 100 100 0
14/10/2020
21.65
 0 21.65 21.65 21.65 0 0 0
13/10/2020
21.65
 0 21.65 21.65 21.65 0 0 0
12/10/2020
21.65
 200 23.92 23.92 21.65 0 200 0.0
09/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
08/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
07/10/2020
23.92
 100 22.02 23.92 23.92 100 0 0.0
06/10/2020
22.02
 30 22.02 22.02 22.02 0 0 0
05/10/2020
22.02
 0 22.02 22.02 22.02 0 0 0
02/10/2020
22.02
 0 22.02 22.02 22.02 0 0 0
01/10/2020
22.02
 0 22.02 22.02 22.02 0 0 0
30/09/2020
22.02
 0 22.02 22.02 22.02 0 0 0
29/09/2020
22.02
 0 22.02 22.02 22.02 0 0 0
28/09/2020
22.02
 0 22.02 22.02 22.02 0 0 0
25/09/2020
22.02
 0 22.02 22.02 22.02 0 0 0
24/09/2020
22.02
 200 22.48 22.48 22.02 0 0 0
23/09/2020
22.48
 0 22.48 22.48 22.48 0 0 0
22/09/2020
22.48
 0 22.48 22.48 22.48 0 0 0
21/09/2020
22.48
 12 22.48 22.48 22.48 0 0 0
18/09/2020
22.48
 0 22.48 22.48 22.48 0 0 0
17/09/2020
22.48
 0 22.48 22.48 22.48 0 0 0
16/09/2020
22.48
 0 22.48 22.48 22.48 0 0 0
15/09/2020
22.48
 0 22.48 22.48 22.48 0 0 0
14/09/2020
22.48
 0 22.48 22.48 22.48 0 0 0
11/09/2020
22.48
 0 22.48 22.48 22.48 0 0 0
10/09/2020
22.48
 100 22.56 22.56 22.48 0 0 0
09/09/2020
22.56
 0 22.56 22.56 22.56 0 0 0
08/09/2020
22.56
 100 20.73 22.56 22.56 0 0 0
07/09/2020
20.73
 100 22.78 22.78 20.73 0 100 0.0
04/09/2020
22.78
 500 20.73 22.78 22.78 0 0 0
03/09/2020
20.73
 100 23.01 23.01 20.73 0 100 0.0
01/09/2020
23.01
 0 23.01 23.01 23.01 0 0 0
31/08/2020
23.01
 0 23.01 23.01 23.01 0 0 0
28/08/2020
23.01
 1 23.01 23.01 23.01 0 0 0
27/08/2020
23.01
 600 20.96 23.01 22.63 0 0 0
26/08/2020
20.96
 0 20.96 20.96 20.96 0 0 0
25/08/2020
20.96
 100 23.24 23.24 20.96 0 100 0.0
24/08/2020
23.24
 300 21.34 23.24 20.35 200 100 0.0
21/08/2020
21.34
 0 21.34 21.34 21.34 0 0 0
20/08/2020
21.34
 101 23.70 23.70 21.34 0 100 0.0
19/08/2020
23.70
 200 22.02 23.70 20.35 0 200 0.0
18/08/2020
22.02
 0 22.02 22.02 22.02 0 0 0
17/08/2020
22.02
 0 22.02 22.02 22.02 0 0 0
14/08/2020
22.02
 0 22.02 22.02 22.02 0 0 0
13/08/2020
22.02
 0 22.02 22.02 22.02 0 0 0
12/08/2020
22.02
 0 22.02 22.02 22.02 0 0 0
11/08/2020
22.02
 0 22.02 22.02 22.02 0 0 0
10/08/2020
22.02
 35 22.02 22.02 22.02 0 0 0
07/08/2020
22.02
 100 22.02 22.02 22.02 0 0 0
06/08/2020
22.02
 2,100 22.02 22.02 22.02 0 0 0
05/08/2020
22.02
 800 22.02 22.02 22.02 0 400 0.0
04/08/2020
22.02
 100 21.57 22.02 22.02 0 100 0.0
03/08/2020
21.57
 0 21.57 21.57 21.57 0 0 0
31/07/2020
21.57
 200 21.65 21.65 21.57 0 0 0
30/07/2020
21.65
 300 19.82 21.65 20.51 0 100 0.0
29/07/2020
19.82
 154 21.95 21.95 19.82 0 100 0.0
28/07/2020
21.95
 220 22.33 22.33 20.20 0 200 0.0
27/07/2020
22.33
 200 21.34 22.33 19.97 0 100 0.0
24/07/2020
21.34
 400 20.58 21.34 21.04 0 400 0.0
23/07/2020
20.58
 100 22.10 22.10 20.58 0 100 0.0
22/07/2020
22.10
 200 24.15 24.15 21.80 0 200 0.0
21/07/2020
24.15
 200 24.99 24.99 22.56 100 100 0.0
20/07/2020
24.99
 200 24.15 24.99 21.80 100 100 0.0
17/07/2020
24.15
 200 22.78 24.15 20.58 100 200 0.0
16/07/2020
22.78
 100 25.29 25.29 22.78 0 100 0.0
15/07/2020
25.29
 200 24.15 25.29 21.80 100 100 0.0
14/07/2020
24.15
 200 22.25 24.15 20.05 100 100 0.0
13/07/2020
22.25
 100 24.68 24.68 22.25 0 100 0.0
10/07/2020
24.68
 2,200 22.56 24.68 20.35 100 300 0.0
09/07/2020
22.56
 226 20.51 22.56 18.99 100 100 0.0
08/07/2020
20.51
 0 20.51 20.51 20.51 0 0 0
07/07/2020
20.51
 100 22.71 22.71 20.51 0 100 0.0
06/07/2020
22.71
 312 20.66 22.71 20.66 200 212 0.0
03/07/2020
20.66
 277 20.66 20.66 20.66 0 0 0
02/07/2020
20.66
 200 20.20 20.66 18.38 0 100 0.0
01/07/2020
20.20
 4 20.20 20.20 20.20 0 0 0
30/06/2020
20.20
 100 22.40 22.40 20.20 0 100 0.0

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