CTCP Sản xuất và Thương mại Nam Hoa (nht)

15.20
0.55
(3.75%)
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
(2026-04-01) 		3.45 29.36% 384,100 110 0.0
11.55
15.25
15.20
2 tháng
(2026-03-02) 		4.50 42.06% 466,500 110 0.0
10.20
15.25
15.20
3 tháng
(2026-02-02) 		4.65 44.08% 511,900 110 0.0
10.20
15.25
15.20
6 tháng
(2025-11-03) 		4.70 44.76% 649,500 510 0.0
10
15.25
15.20
12 tháng
(2025-05-06) 		4 35.71% 862,600 310 0.0
9.90
15.25
15.20
24 tháng
(2024-05-13) 		3.91 34.61% 2,004,600 -8,322 -0.1
9.46
15.25
15.20
36 tháng
(2023-05-17) 		3.91 34.61% 3,823,500 -122,058 -1.5
9.46
15.25
15.20
60 tháng
(2021-05-27) 		-2.68 -14.98% 7,025,362 -388,978 -8.1
9.46
24.15
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2022
20.38
 8,400 20.19 20.38 20.19 3,900 300 0.1
18/03/2022
20.19
 3,500 19.84 20.63 19.75 1,600 0 0.1
17/03/2022
19.84
 3,000 19.81 19.84 19.62 0 0 0
16/03/2022
19.81
 2,100 20.25 20.25 19.49 0 0 0
15/03/2022
20.25
 2,100 20.82 20.82 19.43 0 0 0
14/03/2022
20.82
 9,700 20.35 20.88 20.44 3,000 0 0.1
11/03/2022
20.35
 10,600 20.00 20.38 20.25 5,800 0 0.2
10/03/2022
20.00
 2,600 20.00 20.00 20.00 2,000 0 0.1
09/03/2022
20.00
 9,200 19.81 20.00 19.81 4,000 0 0.1
08/03/2022
19.81
 0 19.81 19.81 19.81 0 0 0
07/03/2022
19.81
 5,600 19.87 20.19 19.81 2,100 0 0.1
04/03/2022
19.87
 3,300 19.62 19.87 19.62 600 0 0.0
03/03/2022
19.62
 5,200 19.62 19.68 19.62 3,700 0 0.1
02/03/2022
19.62
 6,000 20.09 20.09 19.62 2,400 0 0.1
01/03/2022
20.09
 7,500 20.09 20.09 19.75 4,900 0 0.2
28/02/2022
20.09
 4,100 20.13 20.13 20.09 3,400 0 0.1
25/02/2022
20.13
 3,200 19.87 20.19 19.87 1,900 0 0.1
24/02/2022
19.87
 14,300 19.94 19.94 19.43 1,000 0 0.0
23/02/2022
19.94
 300 20.06 20.06 19.94 200 0 0.0
22/02/2022
20.06
 9,600 20.13 20.25 20.00 2,300 0 0.1
21/02/2022
20.13
 15,900 19.94 20.13 19.94 7,100 0 0.2
18/02/2022
19.94
 2,500 19.94 19.94 19.90 1,200 0 0.0
17/02/2022
19.94
 2,600 19.78 19.94 19.75 800 0 0.0
16/02/2022
19.78
 3,700 19.62 19.78 19.49 0 0 0
15/02/2022
19.62
 5,400 19.49 19.62 19.56 0 0 0
14/02/2022
19.49
 2,100 19.62 19.62 19.49 0 0 0
11/02/2022
19.62
 1,600 19.62 19.62 19.43 100 0 0.0
10/02/2022
19.62
 6,000 19.33 19.78 19.24 0 0 0
09/02/2022
19.33
 6,900 19.62 19.84 19.30 0 0 0
08/02/2022
19.62
 10,200 19.84 19.84 19.43 400 0 0.0
07/02/2022
19.84
 11,700 20.06 20.76 19.18 500 1,500 -0.0
28/01/2022
20.06
 3,600 20.06 20.57 19.24 0 0 0
27/01/2022
20.06
 400 20.22 20.22 20.06 0 0 0
26/01/2022
20.22
 900 20.76 20.76 19.43 0 0 0
25/01/2022
20.76
 9,800 20.25 21.45 19.18 0 900 -0.0
24/01/2022
20.25
 7,300 20.32 20.32 18.99 0 0 0
21/01/2022
20.32
 1,700 20.25 20.57 19.56 0 0 0
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
20/01/2022
20.25
 5,800 20.18 21.39 20.25 0 0 0
19/01/2022
20.17
 0 20.17 20.17 20.17 0 100 -0.0
18/01/2022
20.17
 0 20.57 20.17 20.57 0 0 0
17/01/2022
20.57
 3,400 19.88 20.57 19.88 0 0 0
14/01/2022
19.88
 1,100 19.57 19.88 19.57 0 700 -0.0
13/01/2022
19.57
 17,800 19.88 19.88 19.25 0 2,200 -0.1
12/01/2022
19.88
 4,600 21.36 21.36 19.88 200 1,200 -0.0
11/01/2022
21.36
 4,800 21.62 22.68 21.36 0 0 0
10/01/2022
21.62
 31,500 20.30 21.70 20.57 1,500 16,000 0
07/01/2022
20.30
 3,400 20.09 20.41 20.04 0 0 0
06/01/2022
20.09
 600 20.09 20.09 20.04 0 0 0
05/01/2022
20.09
 6,300 19.67 20.15 19.83 0 0 0
04/01/2022
19.67
 5,300 19.62 19.78 19.25 0 0 0
31/12/2021
19.62
 3,300 19.57 19.62 19.30 0 0 0
30/12/2021
19.57
 4,800 19.51 19.78 19.57 0 0 0
29/12/2021
19.51
 4,300 19.30 19.51 19.41 0 0 0
28/12/2021
19.30
 7,800 19.12 19.51 19.25 0 0 0
27/12/2021
19.12
 2,500 19.30 19.41 19.12 100 0 0.0
24/12/2021
19.30
 5,000 19.09 19.41 19.09 0 0 0
23/12/2021
19.09
 16,400 19.25 19.25 19.04 2,000 0 0.1
22/12/2021
19.25
 21,000 19.09 19.25 19.01 2,000 0 0.1
21/12/2021
19.09
 7,800 19.04 19.09 18.99 4,500 0 0.2
20/12/2021
19.04
 18,300 20.17 20.17 18.99 10,700 0 0.4
17/12/2021
20.17
 0 20.17 20.17 20.17 2,100 0 0.1
16/12/2021
20.17
 0 20.17 20.17 20.17 0 0 0
15/12/2021
20.17
 0 19.25 20.17 19.25 0 0 0
14/12/2021
19.25
 5,000 19.30 19.30 19.22 0 0 0
13/12/2021
19.30
 2,400 19.25 19.51 19.04 600 0 0.0
10/12/2021
19.25
 13,500 19.30 19.51 19.04 0 0 0
09/12/2021
19.30
 16,300 19.28 19.30 18.99 14,000 0 0.5
08/12/2021
19.28
 5,300 19.25 19.51 19.28 0 0 0
07/12/2021
19.25
 5,200 18.78 19.30 18.78 1,700 0 0.1
06/12/2021
18.78
 8,600 19.09 19.09 18.78 0 0 0
03/12/2021
19.09
 15,400 19.46 19.51 19.09 0 0 0
02/12/2021
19.46
 13,700 19.78 19.78 19.25 1,000 0 0.0
01/12/2021
19.78
 1,900 19.94 19.94 19.30 0 0 0
30/11/2021
19.94
 31,500 19.51 19.94 19.30 8,000 0 0.3
29/11/2021
19.51
 7,800 20.04 20.04 18.85 0 0 0
26/11/2021
20.04
 14,800 20.20 20.20 19.83 3,000 0 0.1
25/11/2021
20.20
 9,500 20.04 20.20 19.78 3,600 0 0.1
24/11/2021
20.04
 7,500 20.04 20.04 19.99 0 0 0
23/11/2021
20.04
 13,200 20.20 20.57 19.94 1,500 0 0.1
22/11/2021
20.20
 9,100 19.94 20.46 19.51 0 0 0
19/11/2021
19.94
 31,200 20.30 20.57 19.78 3,000 0 0.1
18/11/2021
20.30
 13,100 20.57 20.57 20.04 0 0 0
17/11/2021
20.57
 46,900 21.10 21.10 20.04 100 0 0.0
16/11/2021
21.10
 31,900 21.60 21.60 20.09 600 0 0.0
15/11/2021
21.60
 70,000 23.21 23.21 21.60 0 0 0
12/11/2021
23.21
 40,000 24.15 24.68 22.52 0 0 0
11/11/2021
24.15
 161,500 23.26 24.87 23.42 0 0 0
10/11/2021
23.26
 10,700 22.20 23.26 23.26 0 0 0
09/11/2021
22.20
 0 22.20 22.20 22.20 0 0 0
08/11/2021
22.20
 0 22.20 22.20 22.20 0 0 0
05/11/2021
22.20
 0 22.20 22.20 22.20 0 0 0
04/11/2021
22.20
 0 22.20 22.20 22.20 0 0 0
03/11/2021
22.20
 0 22.20 22.20 22.20 0 0 0
02/11/2021
22.20
 0 22.20 22.20 22.20 0 0 0
01/11/2021
22.20
 0 22.20 22.20 22.20 0 0 0
29/10/2021
22.20
 0 23.21 22.20 23.21 0 0 0
28/10/2021
23.21
 138,210 22.94 24.68 23.21 0 0 0
27/10/2021
22.94
 203,100 20.04 22.94 19.99 0 0 0
26/10/2021
20.04
 3,700 20.04 20.04 20.04 0 0 0
25/10/2021
20.04
 17,900 18.46 20.09 19.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |