CTCP Sản xuất và Thương mại Nam Hoa (nht)

11.55
-0.05
(-0.43%)
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
(2026-06-30) 		-0.50 -4.13% 136,800 -3,100 0
11.25
12.10
11.60
2 tháng
(2026-06-01) 		0.50 4.50% 316,300 -2,900 0
10.50
12.10
11.60
3 tháng
(2026-05-04) 		-0.68 -5.55% 1,626,900 12,401 0
10.50
14.04
11.60
6 tháng
(2026-02-02) 		2.96 34.30% 2,129,900 12,511 0.0
8.35
14.04
11.60
12 tháng
(2025-08-04) 		3 34.94% 2,413,600 12,811 0.0
8.19
14.04
11.60
24 tháng
(2024-08-09) 		3.11 36.58% 3,241,100 4,679 -0.1
8.11
14.04
11.60
36 tháng
(2023-08-15) 		2.32 24.97% 4,362,500 4,243 -0.1
7.74
14.04
11.60
60 tháng
(2021-08-25) 		-2.87 -19.81% 8,303,656 -388,577 -8.4
7.74
19.78
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
9.26
 0 9.26 9.26 9.26 0 0 -0.0
09/12/2022
9.26
 100 8.99 9.26 9.26 0 0 -0.0
08/12/2022
8.99
 4,900 9.19 9.19 8.96 0 2,600 -0.0
07/12/2022
9.19
 500 9.36 9.36 8.79 0 0 -0.0
06/12/2022
9.36
 100 9.09 9.36 9.36 0 0 -0.0
05/12/2022
9.09
 2,400 9.09 9.09 8.89 0 1,700 -0.0
02/12/2022
9.09
 4,200 9.43 9.43 8.79 0 1,400 -0.0
01/12/2022
9.43
 1,500 9.46 9.73 9.43 100 0 0.0
30/11/2022
9.46
 100 9.09 9.46 9.46 100 0 0.0
29/11/2022
9.09
 3,200 9.57 9.57 9.06 0 3,200 -0.0
28/11/2022
9.57
 600 9.60 9.60 8.99 0 0 -0.0
25/11/2022
9.60
 0 9.60 9.60 9.60 0 0 -0.0
24/11/2022
9.60
 100 9.70 9.70 9.60 0 100 -0.0
23/11/2022
9.70
 0 9.70 9.70 9.70 0 0 -0.0
22/11/2022
9.70
 700 9.80 9.80 9.16 0 400 -0.0
21/11/2022
9.80
 100 9.33 9.80 9.80 100 0 0.0
18/11/2022
9.33
 1,900 8.82 9.40 9.33 100 800 -0.0
17/11/2022
8.82
 33,800 8.96 8.96 8.42 500 26,200 -0.3
16/11/2022
8.96
 7,000 8.96 8.96 8.76 0 3,000 -0.0
15/11/2022
8.96
 3,200 9.63 9.63 8.96 0 0 -0.0
14/11/2022
9.63
 500 9.83 9.83 9.63 0 0 -0.0
11/11/2022
9.83
 4,200 9.43 9.87 9.80 0 2,000 -0.0
10/11/2022
9.43
 10,600 9.57 9.57 9.09 0 7,400 -0.1
09/11/2022
9.57
 2,200 9.43 9.57 9.53 0 500 -0.0
08/11/2022
9.43
 700 9.43 9.43 9.43 100 0 0.0
07/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
07/11/2022
9.43
 500 9.43 9.50 9.43 0 0 -0.0
04/11/2022
9.43
 2,800 9.33 9.95 9.43 0 1,000 -0.0
03/11/2022
9.33
 7,800 9.43 9.59 9.33 0 3,700 -0.1
02/11/2022
9.43
 2,700 9.40 9.79 9.43 100 0 0.0
01/11/2022
9.40
 5,700 8.81 9.40 9.17 0 5,100 -0.1
31/10/2022
8.81
 100 8.81 8.81 8.81 0 0 -0.0
28/10/2022
8.81
 2,100 8.89 8.89 8.81 0 1,200 -0.0
27/10/2022
8.89
 7,700 8.45 8.91 8.50 0 5,200 -0.1
26/10/2022
8.45
 5,100 8.81 8.81 8.34 0 3,300 -0.1
25/10/2022
8.81
 38,500 9.33 9.33 8.68 0 30,800 -0.5
24/10/2022
9.33
 20,700 9.51 9.51 8.86 0 12,000 -0.2
21/10/2022
9.51
 100 9.51 9.51 9.51 100 0 0.0
20/10/2022
9.51
 2,600 9.84 9.84 9.46 0 1,100 -0.0
19/10/2022
9.84
 100 9.79 9.84 9.84 0 0 0
18/10/2022
9.79
 100 9.33 9.79 9.79 100 0 0.0
17/10/2022
9.33
 0 9.33 9.33 9.33 0 0 -0.0
14/10/2022
9.33
 3,200 9.33 9.82 9.33 100 2,600 -0.0
13/10/2022
9.33
 0 9.33 9.33 9.33 0 0 -0.3
12/10/2022
9.33
 16,900 9.48 9.48 9.07 0 13,900 -0.3
11/10/2022
9.48
 12,600 9.95 9.95 9.48 0 5,100 -0.1
10/10/2022
9.95
 8,600 10.60 10.60 9.87 0 4,000 -0.1
07/10/2022
10.60
 200 10.88 10.88 10.60 0 0 -0.0
06/10/2022
10.88
 100 10.91 10.91 10.88 0 0 -0.0
05/10/2022
10.91
 100 10.83 10.91 10.91 0 0 -0.0
04/10/2022
10.83
 3,000 10.31 10.83 10.36 0 0 -0.0
03/10/2022
10.31
 11,000 11.06 11.06 10.31 0 0 -0.0
30/09/2022
11.06
 12,700 11.50 11.50 10.75 0 0 -0.0
29/09/2022
11.50
 1,200 11.06 11.50 10.54 0 0 -0.0
28/09/2022
11.06
 1,200 11.58 11.58 10.93 0 0 -0.0
27/09/2022
11.58
 500 11.30 11.61 10.98 0 0 -0.0
26/09/2022
11.30
 2,700 11.66 11.66 11.30 0 0 -0.0
23/09/2022
11.66
 400 11.53 11.66 11.61 0 0 -0.0
22/09/2022
11.53
 1,300 11.66 11.66 11.53 0 0 -0.0
21/09/2022
11.66
 1,100 12.07 12.07 11.40 0 0 -0.0
20/09/2022
12.07
 500 11.40 12.07 11.14 0 0 -0.0
19/09/2022
11.40
 6,200 12.15 12.15 11.37 0 0 -0.0
16/09/2022
12.15
 100 11.58 12.15 12.15 0 0 -0.0
15/09/2022
11.58
 1,700 11.92 11.92 11.50 0 0 -0.0
14/09/2022
11.92
 2,400 12.10 12.10 11.50 0 0 -0.0
13/09/2022
12.10
 0 12.10 12.10 12.10 0 0 -0.0
12/09/2022
12.10
 0 12.10 12.10 12.10 0 20 -0.0
09/09/2022
12.10
 300 12.07 12.82 12.10 0 0 -0.0
08/09/2022
12.07
 1,200 12.69 12.69 12.02 0 0 -0.0
07/09/2022
12.69
 0 12.69 12.69 12.69 0 0 -0.0
06/09/2022
12.69
 100 12.85 12.85 12.69 0 0 -0.0
05/09/2022
12.85
 3,400 12.02 12.85 12.02 0 0 -0.0
31/08/2022
12.02
 200 12.59 12.59 12.02 0 0 -0.0
30/08/2022
12.59
 200 12.49 12.59 11.84 0 0 -0.0
29/08/2022
12.49
 2,300 13.42 13.42 12.49 0 0 -0.0
26/08/2022
13.42
 400 13.42 13.42 12.85 0 0 -0.0
25/08/2022
13.42
 1,900 13.47 13.96 12.69 0 0 -0.0
24/08/2022
13.47
 600 12.69 13.47 13.37 0 0 -0.0
23/08/2022
12.69
 3,200 12.18 12.69 12.44 0 0 -0.0
22/08/2022
12.18
 6,000 11.40 12.18 11.43 0 0 -0.0
19/08/2022
11.40
 3,100 11.24 11.48 11.35 0 0 -0.0
18/08/2022
11.24
 1,400 11.30 11.30 11.24 0 0 -0.0
17/08/2022
11.30
 1,100 11.40 11.48 11.30 0 0 -0.0
16/08/2022
11.40
 400 11.32 11.40 11.32 0 0 -0.0
15/08/2022
11.32
 700 12.33 12.33 11.19 0 0 -0.0
13/07/2022
12.33
 800 12.18 12.36 11.92 0 0 -0.0
12/07/2022
12.18
 3,100 12.23 12.23 11.66 0 0 -0.0
11/07/2022
12.23
 1,200 12.23 12.23 12.12 0 0 -0.0
08/07/2022
12.23
 400 12.25 12.25 12.23 0 0 -0.0
07/07/2022
12.25
 5,800 12.38 12.38 11.81 0 0 -0.0
06/07/2022
12.38
 0 12.38 12.38 12.38 0 0 -0.0
05/07/2022
12.38
 6,200 12.44 12.44 11.92 0 0 -0.0
04/07/2022
12.44
 200 12.36 12.44 12.36 0 0 -0.0
01/07/2022
12.36
 700 11.97 12.69 11.19 0 0 -0.0
30/06/2022
11.97
 2,000 12.67 12.67 11.97 0 0 -0.0
29/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
28/06/2022
12.67
 1,100 11.94 12.67 12.10 0 600 -0.0
27/06/2022
11.94
 3,100 12.75 12.90 11.94 1,600 1,900 -0.0
24/06/2022
12.75
 2,200 12.15 12.88 12.75 0 1,500 -0.0
23/06/2022
12.15
 400 12.67 12.67 11.94 0 0 -0.0
22/06/2022
12.67
 17,000 12.88 12.88 12.00 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |