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
(2026-10-05) 		0 0% 0 0 0
18.60
18.60
18.60
2 tháng
(2026-09-03) 		-3.98 -17.61% 3,800 -2,000 0.0
18.60
22.58
18.60
3 tháng
(2026-08-04) 		-3.98 -17.61% 3,800 -2,000 0.0
18.60
22.58
18.60
6 tháng
(2026-05-06) 		0.60 3.31% 5,400 -1,500 0.0
18
22.58
18.60
12 tháng
(2025-11-07) 		-1.88 -9.18% 65,100 -900 0.0
18
25.24
18.60
24 tháng
(2024-11-12) 		-9.69 -34.26% 148,992 -38,180 -0.8
16.67
31.91
18.60
36 tháng
(2023-11-20) 		-15.50 -45.46% 198,047 -36,223 -0.7
16.67
34.10
18.60
60 tháng
(2021-11-29) 		-10.56 -36.21% 267,934 -40,311 -0.8
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)
13/03/2008
3.70
 2,420 3.65 3.81 3.70 0 0 0
12/03/2008
3.65
 5,130 3.69 3.70 3.54 0 0 0
11/03/2008
3.69
 9,260 3.73 3.73 3.60 1,500 1,440 0
10/03/2008
3.73
 4,460 3.56 3.73 3.73 0 0 0
07/03/2008
3.56
 510 3.39 3.56 3.56 0 0 0
06/03/2008
3.39
 2,920 3.24 3.39 3.39 0 0 0
05/03/2008
3.24
 7,660 3.40 3.40 3.24 0 0 0
04/03/2008
3.40
 920 3.58 3.58 3.40 0 0 0
03/03/2008
3.58
 6,430 3.76 3.91 3.58 10 0 0
29/02/2008
3.76
 8,010 3.96 4.01 3.76 1,000 7,580 0
28/02/2008
3.96
 11,370 3.96 3.96 3.91 0 2,830 0
27/02/2008
3.96
 4,540 4.10 4.27 3.96 0 0 0
26/02/2008
4.10
 7,390 4.32 4.32 4.10 0 200 0
25/02/2008
4.32
 7,020 4.11 4.32 4.27 0 0 0
22/02/2008
4.11
 6,070 3.95 4.11 3.75 0 0 0
21/02/2008: Cổ tức tiền mặt tỉ lệ: 11%
21/02/2008
3.95
 4,740 4.15 4.15 3.95 0 0 0
20/02/2008
4.15
 11,390 4.36 4.36 4.15 900 1,240 0
19/02/2008
4.36
 10,020 4.28 4.36 4.07 810 0 0
18/02/2008
4.28
 9,160 4.50 4.50 4.28 100 0 0
15/02/2008
4.50
 4,140 4.55 4.70 4.42 1,440 0 0
14/02/2008
4.55
 5,320 4.37 4.58 4.55 250 410 0
13/02/2008
4.37
 7,320 4.60 4.60 4.37 0 0 0
12/02/2008
4.60
 4,700 4.65 4.70 4.60 1,000 0 0
01/02/2008
4.65
 18,920 4.46 4.65 4.40 3,200 0 0
31/01/2008
4.46
 8,300 4.46 4.46 4.30 0 0 0
30/01/2008
4.46
 7,470 4.25 4.46 4.45 0 0 0
29/01/2008
4.25
 16,590 4.05 4.25 4.04 0 1,000 0
28/01/2008
4.05
 9,460 4.05 4.05 3.85 0 1,000 0
25/01/2008
4.05
 10,580 3.91 4.05 3.91 0 0 0
24/01/2008
3.91
 12,980 3.90 4.05 3.90 0 0 0
23/01/2008
3.90
 15,320 4.09 4.09 3.89 1,000 390 0
22/01/2008
4.09
 17,570 4.30 4.30 4.09 1,500 0 0
21/01/2008
4.30
 2,890 4.16 4.30 4.10 0 0 0
18/01/2008
4.16
 11,860 3.98 4.16 4.00 0 2,000 0
17/01/2008
3.98
 25,470 4.17 4.35 3.97 0 0 0
16/01/2008
4.17
 7,440 3.98 4.17 4.15 0 0 0
15/01/2008
3.98
 13,830 4.18 4.18 3.98 0 0 0
14/01/2008
4.18
 14,160 4.40 4.40 4.18 1,000 0 0
11/01/2008
4.40
 21,620 4.23 4.40 4.20 0 10,900 0
10/01/2008
4.23
 8,630 4.45 4.45 4.23 0 1,500 0
09/01/2008
4.45
 9,690 4.60 4.60 4.45 2,200 1,000 0
08/01/2008
4.60
 4,100 4.60 4.80 4.60 0 0 0
07/01/2008
4.60
 6,070 4.76 4.77 4.60 0 1,000 0
04/01/2008
4.76
 9,600 4.75 4.78 4.65 290 2,000 0
03/01/2008
4.75
 11,030 4.95 4.95 4.74 10 0 0
02/01/2008
4.95
 9,000 5.10 5.10 4.95 1,000 80 0
28/12/2007
5.10
 5,080 5.15 5.15 5.10 600 550 0
27/12/2007
5.15
 6,980 5.20 5.20 5.10 0 0 0
26/12/2007
5.20
 16,150 5.20 5.20 5.10 0 0 0
25/12/2007
5.20
 9,460 5.30 5.35 5.15 4,000 0 0
24/12/2007
5.30
 11,570 5.25 5.40 5.25 20 0 0
21/12/2007
5.25
 10,340 5.00 5.25 5.10 0 0 0
20/12/2007
5.00
 48,810 5.20 5.45 5.00 0 0 0
19/12/2007
5.20
 12,810 4.99 5.20 5.20 200 0 0
18/12/2007
4.99
 31,370 5.25 5.25 4.99 500 0 0
17/12/2007
5.25
 18,550 5.45 5.45 5.25 1,100 0 0
14/12/2007
5.45
 14,340 5.70 5.70 5.45 0 0 0
13/12/2007
5.70
 20,380 6.00 6.00 5.70 250 500 0
12/12/2007
6.00
 64,050 5.85 6.00 5.70 130 500 0
11/12/2007
5.85
 102,510 5.60 5.85 5.50 0 1,730 0
10/12/2007
5.60
 18,900 5.35 5.60 5.60 0 0 0
07/12/2007
5.35
 12,590 5.10 5.35 5.35 0 10 0
06/12/2007
5.10
 22,140 5.35 5.35 5.10 3,000 0 0
05/12/2007
5.35
 33,260 5.40 5.40 5.20 0 10 0
04/12/2007
5.40
 43,390 5.35 5.60 5.40 1,000 1,000 0
03/12/2007
5.35
 35,260 5.10 5.35 5.30 0 2,270 0
30/11/2007
5.10
 93,090 4.86 5.10 4.90 100 0 0
29/11/2007
4.86
 8,520 4.63 4.86 4.86 0 0 0
28/11/2007
4.63
 16,280 4.41 4.63 4.50 1,500 0 0
27/11/2007
4.41
 25,510 4.62 4.70 4.41 0 0 0
26/11/2007
4.62
 28,570 4.40 4.62 4.50 0 530 0
23/11/2007
4.40
 1,080 4.30 4.40 4.30 10 0 0
22/11/2007
4.30
 910 4.30 4.30 4.30 0 0 0
21/11/2007
4.30
 6,020 4.40 4.40 4.30 0 0 0
20/11/2007
4.40
 8,650 4.50 4.50 4.40 0 0 0
19/11/2007
4.50
 6,210 4.30 4.50 4.49 0 0 0
16/11/2007
4.30
 1,000 4.49 4.49 4.30 0 0 0
15/11/2007
4.49
 9,310 4.50 4.50 4.40 3,000 0 0
14/11/2007
4.50
 11,340 4.39 4.59 4.20 0 1,800 0
13/11/2007
4.39
 12,550 4.62 4.62 4.39 0 0 0
12/11/2007
4.62
 4,660 4.62 4.62 4.45 0 0 0
09/11/2007
4.62
 8,350 4.85 4.85 4.62 0 0 0
08/11/2007
4.85
 13,200 4.89 4.90 4.85 0 160 0
07/11/2007
4.89
 10,820 4.70 4.90 4.80 0 0 0
06/11/2007
4.70
 12,730 4.90 4.90 4.66 1,200 0 0
05/11/2007
4.90
 9,380 5.15 5.15 4.90 0 0 0
02/11/2007
5.15
 48,190 4.95 5.15 5.05 4,000 0 0
01/11/2007
4.95
 44,770 4.75 4.95 4.80 0 0 0
31/10/2007
4.75
 3,490 4.80 4.80 4.60 1,800 0 0
30/10/2007
4.80
 17,210 4.66 4.80 4.72 6,900 0 0
29/10/2007
4.66
 3,550 4.60 4.75 4.65 1,000 0 0
26/10/2007
4.60
 15,710 4.63 4.80 4.60 6,100 10,000 0
25/10/2007
4.63
 16,790 4.79 4.80 4.63 7,300 3,000 0
24/10/2007
4.79
 7,850 4.70 4.79 4.55 2,000 4,300 0
23/10/2007
4.70
 6,620 4.70 4.71 4.70 1,500 0 0
22/10/2007
4.70
 12,420 4.85 4.85 4.62 1,700 7,000 0
19/10/2007
4.85
 26,270 4.71 4.85 4.48 1,600 20,820 0
18/10/2007
4.71
 20,490 4.95 4.95 4.71 0 10,880 0
17/10/2007
4.95
 9,540 4.78 4.95 4.75 1,100 0 0
16/10/2007
4.78
 7,470 4.80 4.80 4.78 0 2,790 0

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