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)
29/06/2020
22.40
 0 22.40 22.40 22.40 0 0 0
26/06/2020
22.40
 1,900 21.72 22.40 22.40 0 0 0
25/06/2020
21.72
 1,000 22.18 22.18 21.72 0 0 0
24/06/2020
22.18
 700 21.27 22.18 21.42 0 700 0.0
23/06/2020
21.27
 2,600 21.27 21.42 21.27 1,300 2,600 0.0
22/06/2020
21.27
 500 21.65 21.65 21.27 0 0 0
19/06/2020
21.65
 1,800 22.02 22.78 21.65 500 700 0.0
18/06/2020
22.02
 3,000 21.27 22.02 21.27 1,900 3,000 0.0
17/06/2020
21.27
 600 23.47 23.47 21.19 0 100 0.0
16/06/2020
23.47
 100 26.05 26.05 23.47 0 100 0.0
15/06/2020
26.05
 0 26.05 26.05 26.05 0 0 0
12/06/2020
26.05
 0 26.05 26.05 26.05 0 0 0
11/06/2020
26.05
 0 26.05 26.05 26.05 0 0 0
10/06/2020
26.05
 200 25.82 26.05 23.24 0 100 0.0
09/06/2020
25.82
 0 25.82 25.82 25.82 0 0 0
08/06/2020
25.82
 0 25.82 25.82 25.82 0 0 0
05/06/2020
25.82
 2,300 26.35 26.35 25.82 2,300 0 0.1
04/06/2020
26.35
 0 26.35 26.35 26.35 0 0 0
03/06/2020
26.35
 0 26.35 26.35 26.35 0 0 0
02/06/2020
26.35
 0 26.35 26.35 26.35 0 0 0
01/06/2020
26.35
 0 26.35 26.35 26.35 0 0 0
29/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
28/05/2020
26.35
 2 26.35 26.35 26.35 0 0 0
27/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
26/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
25/05/2020
26.35
 10 26.35 26.35 26.35 0 0 0
22/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
21/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
20/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
19/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
18/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
15/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
14/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
13/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
12/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
11/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
08/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
07/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
06/05/2020
26.35
 0 26.35 26.35 26.35 0 0 0
05/05/2020
26.35
 443 26.35 26.35 26.35 0 400 0.0
04/05/2020
26.35
 800 26.58 26.58 26.35 0 800 0.0
29/04/2020
26.58
 0 26.58 26.58 26.58 0 0 0
28/04/2020
26.58
 0 26.58 26.58 26.58 0 0 0
27/04/2020
26.58
 0 26.58 26.58 26.58 0 0 0
24/04/2020
26.58
 0 26.58 26.58 26.58 0 0 0
23/04/2020
26.58
 0 26.58 26.58 26.58 0 0 0
22/04/2020
26.58
 100 24.23 26.58 26.58 0 0 0
21/04/2020
24.23
 100 22.02 24.23 24.23 100 100 0
20/04/2020
22.02
 330 22.40 22.40 22.02 0 0 0
17/04/2020
22.40
 2,447 20.73 22.40 22.02 0 2,400 -0.1
16/04/2020
20.73
 0 20.73 20.73 20.73 0 0 0
15/04/2020: Cổ tức tiền mặt tỉ lệ: 14%
15/04/2020
20.73
 0 20.73 20.73 20.73 0 0 0
14/04/2020
20.73
 276 22.90 22.90 20.73 0 200 0.0
13/04/2020
22.90
 3,000 22.90 25.07 22.90 100 600 0.0
10/04/2020
22.90
 2,100 25.43 25.43 22.90 0 1,100 0.0
09/04/2020
25.43
 0 25.43 25.43 25.43 0 0 0
08/04/2020
25.43
 0 25.43 25.43 25.43 0 0 0
07/04/2020
25.43
 0 25.43 25.43 25.43 0 0 0
06/04/2020
25.43
 0 25.43 25.43 25.43 0 0 0
03/04/2020
25.43
 0 25.43 25.43 25.43 0 0 0
01/04/2020
25.43
 0 25.43 25.43 25.43 0 0 0
31/03/2020
25.43
 0 25.43 25.43 25.43 0 0 0
30/03/2020
25.43
 0 25.43 25.43 25.43 0 0 0
27/03/2020
25.43
 0 25.43 25.43 25.43 0 0 0
26/03/2020
25.43
 100 23.12 25.43 25.43 100 100 0
25/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
24/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
23/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
20/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
19/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
18/03/2020
23.12
 210 23.12 23.12 23.12 0 0 0
17/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
16/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
13/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
12/03/2020
23.12
 2 23.12 23.12 23.12 0 0 0
11/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
10/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
09/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
06/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
05/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
04/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
03/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
02/03/2020
23.12
 0 23.12 23.12 23.12 0 0 0
28/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
27/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
26/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
25/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
24/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
21/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
20/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
19/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
18/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
17/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
14/02/2020
23.12
 2,580 23.12 23.12 23.12 0 0 0
13/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
12/02/2020
23.12
 0 23.12 23.12 23.12 0 0 0
11/02/2020
23.12
 700 24.13 24.13 23.12 0 0 0
10/02/2020
24.13
 0 24.13 24.13 24.13 0 0 0
07/02/2020
24.13
 0 24.13 24.13 24.13 0 0 0
06/02/2020
24.13
 0 24.13 24.13 24.13 0 0 0

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