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)
29/01/2018
16.10
 2,900 16.04 16.10 15.87 100 0 0.0
26/01/2018
16.04
 200 15.51 16.04 15.57 200 0 0.0
25/01/2018
15.51
 20,900 15.98 16.10 15.51 19,300 18,800 0.0
24/01/2018
15.98
 724 15.21 15.98 15.51 200 0 0.0
23/01/2018
15.21
 200 15.27 15.27 13.78 0 100 0.0
22/01/2018
15.27
 200 15.27 15.27 15.27 0 200 0.0
19/01/2018
15.27
 100 16.94 16.94 15.27 0 100 0.0
18/01/2018
16.94
 83 16.94 16.94 16.94 0 0 0
17/01/2018
16.94
 200 17.12 17.12 15.45 0 100 0.0
16/01/2018
17.12
 200 15.63 17.12 14.08 0 100 0.0
15/01/2018
15.63
 0 15.63 15.63 15.63 0 0 0
12/01/2018
15.63
 300 15.57 16.10 15.63 0 0 0
11/01/2018
15.57
 0 15.57 15.57 15.57 0 0 0
10/01/2018
15.57
 0 15.57 15.57 15.57 0 0 0
09/01/2018
15.57
 0 15.57 15.57 15.57 0 0 0
08/01/2018
15.57
 1,160 15.57 15.57 15.57 0 0 0
05/01/2018
15.57
 0 15.57 15.57 15.57 0 0 0
04/01/2018
15.57
 300 16.70 16.70 15.03 0 300 0.0
03/01/2018
16.70
 0 16.70 16.70 16.70 0 0 0
02/01/2018
16.70
 2,000 17.30 17.30 16.70 0 1,000 0.0
29/12/2017
17.30
 400 17.30 17.30 17.30 0 0 0
28/12/2017
17.30
 3,212 18.25 18.25 17.30 0 3,212 -0.1
27/12/2017
18.25
 10 18.25 18.25 18.25 0 0 0
26/12/2017
18.25
 300 20.28 20.28 18.25 0 0 0
25/12/2017
20.28
 0 20.28 20.28 20.28 0 0 0
22/12/2017
20.28
 0 20.28 20.28 20.28 0 0 0
21/12/2017
20.28
 0 20.28 20.28 20.28 0 0 0
20/12/2017
20.28
 0 20.28 20.28 20.28 0 0 0
19/12/2017
20.28
 0 20.28 20.28 20.28 0 0 0
18/12/2017
20.28
 100 18.91 20.28 20.28 0 0 0
15/12/2017
18.91
 0 18.91 18.91 18.91 0 0 0
14/12/2017
18.91
 0 18.91 18.91 18.91 0 0 0
13/12/2017
18.91
 40 18.91 18.91 18.91 0 0 0
12/12/2017
18.91
 200 17.30 18.91 17.89 0 0 0
11/12/2017
17.30
 0 17.30 17.30 17.30 0 0 0
08/12/2017
17.30
 12 17.30 17.30 17.30 0 0 0
07/12/2017
17.30
 0 17.30 17.30 17.30 0 0 0
06/12/2017
17.30
 600 17.30 17.30 17.30 0 600 0.0
05/12/2017
17.30
 2,000 18.37 18.37 17.30 0 0 0
04/12/2017
18.37
 0 18.37 18.37 18.37 0 0 0
01/12/2017
18.37
 100 20.40 20.40 18.37 0 0 0
30/11/2017
20.40
 0 20.40 20.40 20.40 0 0 0
29/11/2017
20.40
 0 20.40 20.40 20.40 0 0 0
28/11/2017
20.40
 0 20.40 20.40 20.40 0 0 0
27/11/2017
20.40
 300 22.61 22.61 20.40 0 0 0
24/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2017
22.61
 0 22.90 22.61 22.61 0 0 0
23/11/2017
22.90
 0 22.90 22.90 22.90 0 0 0
22/11/2017
22.90
 0 22.90 22.90 22.90 0 0 0
21/11/2017
22.90
 0 22.90 22.90 22.90 0 0 0
20/11/2017
22.90
 10 22.90 22.90 22.90 0 0 0
17/11/2017
22.90
 100 21.73 22.90 22.90 0 0 0
16/11/2017
21.73
 150 19.96 21.73 21.73 0 0 0
15/11/2017
19.96
 0 19.96 19.96 19.96 0 0 0
14/11/2017
19.96
 200 18.49 19.96 17.07 0 100 0.0
13/11/2017
18.49
 100 17.07 18.49 18.49 0 0 0
10/11/2017
17.07
 2,100 15.96 17.07 16.49 0 2,000 -0.1
09/11/2017
15.96
 706 17.66 17.66 15.96 0 0 0
08/11/2017
17.66
 6,150 18.31 18.31 16.54 0 4,600 -0.1
07/11/2017
18.31
 1,600 20.31 20.31 18.31 0 800 0.0
06/11/2017
20.31
 210 22.55 22.55 20.31 0 0 0
03/11/2017
22.55
 100 25.02 25.02 22.55 0 100 0.0
02/11/2017
25.02
 0 25.02 25.02 25.02 0 0 0
01/11/2017
25.02
 0 25.02 25.02 25.02 0 0 0
31/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
30/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
27/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
26/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
25/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
24/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
23/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
20/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
19/10/2017
25.02
 0 25.02 25.02 25.02 0 0 0
18/10/2017
25.02
 100 23.37 25.02 25.02 0 0 0
17/10/2017
23.37
 200 21.31 23.37 23.37 0 0 0
16/10/2017
21.31
 100 19.43 21.31 21.31 0 0 0
13/10/2017
19.43
 100 17.66 19.43 19.43 0 0 0
12/10/2017
17.66
 200 17.66 17.66 17.66 0 200 0.0
11/10/2017
17.66
 400 17.66 17.66 17.66 0 400 0.0
10/10/2017
17.66
 0 17.66 17.66 17.66 0 0 0
09/10/2017
17.66
 0 17.66 17.66 17.66 0 0 0
06/10/2017
17.66
 0 17.66 17.66 17.66 0 0 0
05/10/2017
17.66
 0 17.66 17.66 17.66 0 0 0
04/10/2017
17.66
 0 17.66 17.66 17.66 0 0 0
03/10/2017
17.66
 0 17.66 17.66 17.66 0 0 0
02/10/2017
17.66
 5,000 17.78 17.78 17.66 0 4,000 -0.1
29/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
28/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
27/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
26/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
25/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
22/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
21/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
20/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
19/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
18/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
15/09/2017
17.78
 0 17.78 17.78 17.78 0 0 0
14/09/2017
17.78
 100 17.66 17.78 17.78 0 0 0
13/09/2017
17.66
 0 17.66 17.66 17.66 0 0 0
12/09/2017
17.66
 60 17.66 17.66 17.66 0 0 0
11/09/2017
17.66
 0 17.66 17.66 17.66 0 0 0

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