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)
18/11/2016
18.26
 0 18.26 18.26 18.26 0 0 0
17/11/2016
18.26
 0 18.26 18.26 18.26 0 0 0
16/11/2016
18.26
 400 17.09 18.59 17.31 400 0 0.0
15/11/2016
17.09
 0 17.09 17.09 17.09 0 0 0
14/11/2016
17.09
 100 16.98 17.09 17.09 100 0 0.0
11/11/2016
16.98
 12,200 17.76 17.76 16.48 100 0 0.0
10/11/2016
17.76
 200 17.59 17.76 15.86 100 100 0.0
09/11/2016
17.59
 400 17.76 17.76 16.48 100 0 0.0
08/11/2016
17.76
 200 17.59 17.76 15.86 100 100 0.0
07/11/2016
17.59
 0 17.59 17.59 17.59 0 0 0
04/11/2016
17.59
 500 17.76 17.76 16.03 100 100 0.0
03/11/2016
17.76
 0 17.76 17.76 17.76 0 0 0
02/11/2016
17.76
 0 17.76 17.76 17.76 0 0 0
01/11/2016
17.76
 0 17.76 17.76 17.76 0 0 0
31/10/2016
17.76
 100 17.87 17.87 17.76 100 0 0.0
28/10/2016
17.87
 100 16.98 17.87 17.87 100 0 0.0
27/10/2016
16.98
 0 16.98 16.98 16.98 0 0 0
26/10/2016
16.98
 0 16.98 16.98 16.98 0 0 0
25/10/2016
16.98
 0 16.98 16.98 16.98 0 0 0
24/10/2016
16.98
 0 16.98 16.98 16.98 0 0 0
21/10/2016
16.98
 1,300 17.20 17.20 16.70 200 1,000 0.0
20/10/2016
17.20
 0 17.20 17.20 17.20 0 0 0
19/10/2016
17.20
 4,100 16.59 17.20 16.42 3,500 2,100 0.0
18/10/2016
16.59
 400 16.70 16.70 16.25 100 100 0
17/10/2016
16.70
 10,200 17.53 17.53 16.14 8,300 100 0.2
14/10/2016
17.53
 0 17.53 17.53 17.53 0 0 0
13/10/2016
17.53
 0 17.53 17.53 17.53 0 0 0
12/10/2016
17.53
 4,340 18.37 18.37 17.26 100 0 0.0
11/10/2016
18.37
 0 18.37 18.37 18.37 0 0 0
10/10/2016
18.37
 1,200 17.81 18.37 16.70 200 1,000 0.0
07/10/2016
17.81
 200 19.76 19.76 17.81 100 200 0.0
06/10/2016
19.76
 100 18.65 19.76 19.76 100 0 0.0
05/10/2016
18.65
 6,900 16.98 18.65 16.70 200 4,100 -0.1
04/10/2016
16.98
 300 17.48 17.48 16.14 300 0 0.0
03/10/2016
17.48
 100 16.42 17.48 17.48 100 0 0.0
30/09/2016
16.42
 7,100 16.42 16.81 16.42 7,100 6,600 0.0
29/09/2016
16.42
 7,000 16.42 16.42 16.42 0 7,000 -0.2
28/09/2016
16.42
 3,100 16.42 16.42 16.42 3,000 3,100 0.0
27/09/2016
16.42
 6,400 17.59 17.59 16.42 2,600 6,400 -0.1
26/09/2016
17.59
 0 17.59 17.59 17.59 0 0 0
23/09/2016
17.59
 600 17.81 17.81 16.70 200 100 0.0
22/09/2016
17.81
 10 17.81 17.81 17.81 0 0 0
21/09/2016
17.81
 0 17.81 17.81 17.81 0 0 0
20/09/2016
17.81
 0 17.81 17.81 17.81 0 0 0
19/09/2016
17.81
 600 17.48 17.81 17.81 600 0 0.0
16/09/2016
17.48
 400 16.53 17.48 17.48 400 0 0.0
15/09/2016
16.53
 1,600 17.53 17.53 16.53 1,500 0 0.0
14/09/2016
17.53
 300 16.70 17.53 16.70 300 0 0.0
13/09/2016
16.70
 2,400 16.64 16.70 16.42 2,400 0 0.1
12/09/2016
16.64
 0 16.64 16.64 16.64 0 0 0
09/09/2016
16.64
 300 15.48 16.64 16.42 300 0 0.0
08/09/2016
15.48
 23,400 16.48 16.48 14.86 5,000 10,000 -0.1
07/09/2016
16.48
 7,300 16.98 17.26 16.48 400 0 0.0
06/09/2016
16.98
 0 16.98 16.98 16.98 0 0 0
05/09/2016
16.98
 0 16.98 16.98 16.98 0 0 0
01/09/2016
16.98
 100 16.48 16.98 16.98 100 0 0.0
31/08/2016
16.48
 4,200 16.48 16.70 16.48 0 0 0
30/08/2016
16.48
 600 16.70 17.92 16.48 100 0 0.0
29/08/2016
16.70
 9,600 18.04 18.04 16.70 0 9,600 -0.3
26/08/2016
18.04
 100 16.70 18.04 18.04 100 0 0.0
25/08/2016
16.70
 4,302 16.53 16.70 14.92 1,200 300 0.0
24/08/2016
16.53
 10,000 17.26 18.54 16.25 200 1,000 0.0
23/08/2016
17.26
 13,600 18.37 18.37 17.26 2,000 13,600 -0.4
22/08/2016
18.37
 6,000 20.04 20.04 18.04 5,000 6,000 0.0
19/08/2016
20.04
 0 20.04 20.04 20.04 0 0 0
18/08/2016
20.04
 0 20.04 20.04 20.04 0 0 0
17/08/2016
20.04
 0 20.04 20.04 20.04 0 0 0
16/08/2016
20.04
 0 20.04 20.04 20.04 0 0 0
15/08/2016
20.04
 2,700 21.82 21.82 19.65 2,700 0 0.1
12/08/2016
21.82
 0 21.82 21.82 21.82 0 0 0
11/08/2016
21.82
 0 21.82 21.82 21.82 0 0 0
10/08/2016
21.82
 0 21.82 21.82 21.82 0 0 0
09/08/2016
21.82
 100 20.54 21.82 21.82 100 0 0.0
08/08/2016
20.54
 0 20.54 20.54 20.54 0 0 0
05/08/2016
20.54
 2,300 19.48 20.54 18.37 2,200 2,100 0.0
04/08/2016
19.48
 1,600 19.98 19.98 18.54 1,400 1,200 0.0
03/08/2016
19.98
 12 19.98 19.98 19.98 0 0 0
02/08/2016
19.98
 1,900 18.54 19.98 18.37 1,900 1,800 0.0
01/08/2016
18.54
 1,900 20.60 20.60 18.54 0 1,900 -0.1
29/07/2016
20.60
 1,600 20.04 20.60 18.37 100 1,000 0.0
28/07/2016
20.04
 300 18.98 20.04 20.04 0 0 0
27/07/2016
18.98
 400 20.99 22.21 18.98 100 100 0
26/07/2016
20.99
 200 23.27 23.27 20.99 0 0 0
25/07/2016
23.27
 0 23.27 23.27 23.27 0 0 0
22/07/2016
23.27
 300 22.43 23.27 20.21 100 0 0.0
21/07/2016
22.43
 100 20.54 22.43 22.43 100 0 0.0
20/07/2016
20.54
 100 18.70 20.54 20.54 100 0 0.0
19/07/2016
18.70
 310 20.76 20.76 18.70 0 0 0
18/07/2016
20.76
 100 20.76 20.76 20.76 100 0 0.0
15/07/2016
20.76
 3,300 23.05 23.05 20.76 0 0 0
14/07/2016
23.05
 0 23.05 23.05 23.05 0 0 0
13/07/2016
23.05
 200 23.10 23.10 23.05 200 200 0
12/07/2016
23.10
 1,900 23.10 23.10 22.82 1,900 1,600 0.0
11/07/2016
23.10
 0 23.10 23.10 23.10 0 0 0
08/07/2016
23.10
 300 23.10 23.10 20.82 300 0 0.0
07/07/2016
23.10
 1,000 22.10 23.55 19.93 300 0 0.0
06/07/2016
22.10
 0 22.10 22.10 22.10 0 0 0
05/07/2016
22.10
 0 22.10 22.10 22.10 0 0 0
04/07/2016
22.10
 0 22.10 22.10 22.10 0 0 0
01/07/2016
22.10
 0 22.10 22.10 22.10 0 0 0

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