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)
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
15/10/2007
4.80
 8,110 4.80 4.80 4.70 0 0 0
12/10/2007
4.80
 7,130 4.90 4.90 4.70 0 2,000 0
11/10/2007
4.90
 15,630 4.90 5.00 4.90 2,120 0 0
10/10/2007
4.90
 24,390 4.79 4.94 4.90 15,000 0 0
09/10/2007
4.79
 14,850 4.57 4.79 4.78 10,000 0 0
08/10/2007
4.57
 11,820 4.80 4.80 4.56 0 0 0
05/10/2007
4.80
 12,770 5.05 5.05 4.80 0 0 0
04/10/2007
5.05
 29,200 4.86 5.10 4.90 0 0 0
03/10/2007
4.86
 29,270 4.63 4.86 4.70 0 0 0
02/10/2007
4.63
 38,570 4.41 4.63 4.50 0 0 0
01/10/2007
4.41
 23,860 4.20 4.41 4.39 0 500 0
28/09/2007
4.20
 22,080 4.21 4.21 4.20 0 19,300 0
27/09/2007
4.21
 6,920 4.35 4.35 4.21 0 0 0
26/09/2007
4.35
 5,250 4.35 4.50 4.35 0 0 0
25/09/2007
4.35
 5,320 4.25 4.40 4.35 0 300 0
24/09/2007
4.25
 5,080 4.20 4.25 4.18 0 0 0
21/09/2007
4.20
 2,800 4.27 4.27 4.20 1,000 0 0
20/09/2007
4.27
 7,250 4.21 4.32 4.20 0 300 0
19/09/2007
4.21
 1,700 4.25 4.25 4.17 0 0 0
18/09/2007
4.25
 500 4.20 4.25 4.25 0 0 0
17/09/2007
4.20
 2,360 4.24 4.24 4.15 0 0 0
14/09/2007
4.24
 5,280 4.32 4.32 4.19 0 0 0
13/09/2007
4.32
 3,680 4.50 4.50 4.32 0 0 0
12/09/2007
4.50
 53,100 4.35 4.56 4.49 44,000 300 0
11/09/2007
4.35
 14,110 4.15 4.35 4.10 100 0 0
10/09/2007
4.15
 11,720 4.10 4.15 4.15 500 0 0
07/09/2007
4.10
 8,140 4.10 4.10 4.01 0 0 0
06/09/2007
4.10
 1,540 4.00 4.15 4.08 0 0 0
05/09/2007
4.00
 1,100 4.10 4.10 4.00 200 0 0
04/09/2007
4.10
 2,800 4.05 4.10 4.00 1,600 0 0
31/08/2007
4.05
 6,510 3.96 4.05 3.97 0 0 0
30/08/2007
3.96
 880 3.95 3.96 3.96 690 0 0
29/08/2007
3.95
 1,730 3.93 3.95 3.95 0 400 0
28/08/2007
3.93
 10,700 3.78 3.93 3.90 2,000 200 0
27/08/2007
3.78
 11,800 3.90 4.05 3.78 0 0 0
24/08/2007
3.90
 960 3.90 3.90 3.80 0 0 0
23/08/2007
3.90
 1,270 4.07 4.07 3.90 400 0 0
22/08/2007
4.07
 120 4.00 4.07 4.00 0 0 0
21/08/2007
4.00
 1,590 4.00 4.08 3.96 0 0 0

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