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)
01/02/2016
15.44
 200 15.07 15.44 13.56 100 100 0.0
29/01/2016
15.07
 164 14.53 15.07 15.07 100 0 0.0
28/01/2016
14.53
 0 14.53 14.53 14.53 0 0 0
27/01/2016
14.53
 200 14.04 14.53 13.99 100 0 0.0
26/01/2016
14.04
 100 15.23 15.23 14.04 0 0 0
25/01/2016
15.23
 400 15.23 16.09 15.23 100 0 0.0
22/01/2016
15.23
 100 14.69 15.23 15.23 100 0 0.0
21/01/2016
14.69
 78 14.69 14.69 14.69 0 0 0
20/01/2016
14.69
 1,300 14.74 14.74 13.94 100 1,200 0.0
19/01/2016
14.74
 100 14.10 14.74 14.74 100 0 0.0
18/01/2016
14.10
 100 14.96 14.96 14.10 0 0 0
15/01/2016
14.96
 0 14.96 14.96 14.96 0 0 0
14/01/2016
14.96
 600 14.26 14.96 14.26 500 0 0.0
13/01/2016
14.26
 300 15.01 15.01 14.26 0 0 0
12/01/2016
15.01
 100 14.37 15.01 15.01 100 0 0.0
11/01/2016
14.37
 100 14.53 14.53 14.37 0 0 0
08/01/2016
14.53
 500 14.91 14.91 14.53 0 0 0
07/01/2016
14.91
 200 14.42 14.91 14.10 100 0 0.0
06/01/2016
14.42
 100 14.53 14.53 14.42 0 0 0
05/01/2016
14.53
 0 14.53 14.53 14.53 0 0 0
04/01/2016
14.53
 1,012 14.74 14.74 14.53 0 0 0
31/12/2015
14.74
 300 15.61 15.61 14.04 100 100 0.0
30/12/2015
15.61
 100 14.85 15.61 15.61 100 0 0.0
29/12/2015
14.85
 200 14.80 14.85 14.85 0 0 0
28/12/2015
14.80
 100 15.87 15.87 14.80 0 0 0
25/12/2015
15.87
 10,500 14.53 15.87 15.34 0 0 0
24/12/2015
14.53
 0 14.53 14.53 14.53 0 0 0
23/12/2015
14.53
 0 14.53 14.53 14.53 0 0 0
22/12/2015
14.53
 300 16.04 16.04 14.53 0 100 0.0
21/12/2015
16.04
 200 15.50 16.04 13.99 100 100 0.0
18/12/2015
15.50
 200 14.96 15.50 13.51 100 100 0.0
17/12/2015
14.96
 0 14.96 14.96 14.96 0 0 0
16/12/2015
14.96
 2,000 15.61 15.61 14.69 1,600 0 0.0
15/12/2015
15.61
 0 15.61 15.61 15.61 0 0 0
14/12/2015
15.61
 1,100 14.53 15.61 14.26 600 0 0.0
11/12/2015
14.53
 2,000 14.69 14.69 14.53 2,000 0 0.1
10/12/2015
14.69
 2,200 15.55 15.55 14.69 2,000 0 0.1
09/12/2015
15.55
 2,200 16.14 17.22 14.69 2,200 0 0.1
08/12/2015
16.14
 9,400 15.07 16.14 14.69 4,000 0 0.1
07/12/2015
15.07
 0 15.07 15.07 15.07 0 0 0
04/12/2015
15.07
 206 16.14 16.14 15.07 0 0 0
03/12/2015
16.14
 200 16.14 16.14 16.14 200 0 0.0
02/12/2015
16.14
 0 16.14 16.14 16.14 0 0 0
01/12/2015
16.14
 100 15.50 16.14 16.14 100 0 0.0
30/11/2015
15.50
 100 17.22 17.22 15.50 0 0 0
27/11/2015
17.22
 0 17.22 17.22 17.22 0 0 0
26/11/2015
17.22
 100 16.14 17.22 17.22 100 0 0.0
25/11/2015
16.14
 300 15.82 16.14 14.74 100 0 0.0
24/11/2015
15.82
 3,612 16.14 16.14 14.69 3,600 0 0.1
23/11/2015
16.14
 200 14.85 16.14 15.55 200 0 0.0
20/11/2015
14.85
 600 14.96 14.96 14.69 600 0 0.0
19/11/2015
14.96
 136 14.64 14.96 14.96 100 0 0.0
18/11/2015
14.64
 14,200 14.48 14.69 14.64 14,200 11,600 0.1
17/11/2015
14.48
 0 14.48 14.48 14.48 0 0 0
16/11/2015
14.48
 0 14.48 14.48 14.48 0 0 0
13/11/2015
14.48
 0 14.48 14.48 14.48 0 0 0
12/11/2015
14.48
 0 14.48 14.48 14.48 0 0 0
11/11/2015
14.48
 300 13.78 14.48 13.78 300 100 0.0
10/11/2015
13.78
 100 15.28 15.28 13.78 0 0 0
09/11/2015
15.28
 700 15.28 15.28 13.94 600 0 0.0
06/11/2015
15.28
 200 15.28 15.28 13.78 100 100 0.0
05/11/2015
15.28
 0 15.28 15.28 15.28 0 0 0
04/11/2015
15.28
 3,800 15.61 15.61 14.04 3,200 0 0.1
03/11/2015
15.61
 100 14.58 15.61 15.61 100 0 0.0
02/11/2015
14.58
 100 13.29 14.58 14.58 100 0 0.0
30/10/2015
13.29
 300 14.26 15.61 13.29 200 0 0.0
29/10/2015
14.26
 0 14.26 14.26 14.26 0 0 0
28/10/2015
14.26
 1,500 14.10 14.26 14.04 1,500 0 0.0
27/10/2015
14.10
 3,942 14.10 14.26 12.70 1,900 1,000 0.0
26/10/2015
14.10
 0 14.10 14.10 14.10 0 0 0
23/10/2015
14.10
 1,100 14.37 14.74 13.24 400 0 0.0
22/10/2015
14.37
 300 13.88 14.37 13.13 100 0 0.0
21/10/2015
13.88
 0 13.88 13.88 13.88 0 0 0
20/10/2015
13.88
 1,400 13.18 14.21 13.18 200 400 0.0
19/10/2015
13.18
 700 14.48 14.48 13.08 200 100 0.0
16/10/2015
14.48
 0 14.48 14.48 14.48 0 0 0
15/10/2015
14.48
 2,200 14.48 14.48 13.08 100 100 0.0
14/10/2015
14.48
 100 13.88 14.48 14.48 100 0 0.0
13/10/2015
13.88
 0 13.88 13.88 13.88 0 0 0
12/10/2015
13.88
 6 13.88 13.88 13.88 0 0 0
09/10/2015
13.88
 0 13.88 13.88 13.88 0 0 0
08/10/2015
13.88
 200 14.21 14.21 13.88 200 0 0.0
07/10/2015
14.21
 200 14.26 14.26 12.86 100 100 0.0
06/10/2015
14.26
 16 14.26 14.26 14.26 0 0 0
05/10/2015
14.26
 0 14.26 14.26 14.26 0 0 0
02/10/2015
14.26
 416 14.42 14.42 13.35 300 0 0.0
01/10/2015
14.42
 3,600 14.48 14.48 13.08 2,500 0 0.1
30/09/2015
14.48
 4,160 14.80 14.80 13.35 3,900 0 0.1
29/09/2015
14.80
 2,800 14.80 14.80 13.35 2,800 0 0.1
28/09/2015
14.80
 400 13.78 15.07 13.78 300 0 0.0
25/09/2015
13.78
 500 15.28 16.79 13.78 200 0 0.0
24/09/2015
15.28
 100 16.95 16.95 15.28 0 0 0
23/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
22/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
21/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
18/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
17/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
16/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
15/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0
14/09/2015
16.95
 0 16.95 16.95 16.95 0 0 0

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