CTCP Sản xuất và Thương mại Nam Hoa (nht)

11.10
-0.05
(-0.45%)
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
(2026-02-23) 		0.40 3.72% 43,600 0 0
10.20
11.15
11.10
2 tháng
(2026-01-19) 		0.05 0.45% 85,700 0 0
10.20
11.15
11.10
3 tháng
(2025-12-18) 		0.45 4.21% 142,500 0 0
10.20
11.15
11.10
6 tháng
(2025-09-19) 		0.65 6.19% 283,100 400 0.0
10
11.15
11.10
12 tháng
(2025-03-24) 		0.15 1.36% 507,800 200 0.0
9.90
11.35
11.10
24 tháng
(2024-03-28) 		-0.42 -3.61% 1,689,500 -8,332 -0.1
9.46
11.61
11.10
36 tháng
(2023-04-03) 		-0.49 -4.22% 3,687,700 -266,668 -3.8
9.46
12.12
11.10
60 tháng
(2021-04-13) 		-8.57 -43.47% 6,850,582 -380,088 -7.7
9.46
24.15
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/10/2021
18.46
 22,500 18.46 20.04 18.35 0 0 0
21/10/2021
18.46
 3,800 18.72 18.72 18.25 0 0 0
20/10/2021
18.72
 4,100 19.04 19.04 18.46 0 0 0
19/10/2021
19.04
 1,600 19.04 19.04 18.99 0 0 0
18/10/2021
19.04
 5,200 19.41 19.46 18.99 0 0 0
15/10/2021
19.41
 1,600 19.51 19.57 19.41 0 0 0
14/10/2021
19.51
 1,900 20.04 20.04 19.51 0 0 0
13/10/2021
20.04
 100 19.51 20.04 20.04 0 0 0
12/10/2021
19.51
 600 19.51 19.94 19.51 0 0 0
11/10/2021
19.51
 1,700 20.30 20.30 19.51 0 0 0
08/10/2021
20.30
 4,900 19.09 20.30 20.15 0 0 0
07/10/2021
19.09
 500 18.99 19.09 18.99 0 0 0
06/10/2021
18.99
 4,600 20.36 20.36 18.46 0 0 0
05/10/2021
20.36
 300 20.36 20.36 20.36 0 0 0
04/10/2021
20.36
 100 20.15 20.36 20.36 0 0 0
01/10/2021
20.15
 12,100 20.04 20.52 19.83 0 0 0
30/09/2021
20.04
 8,000 18.99 20.04 19.14 0 0 0
29/09/2021
18.99
 700 18.72 19.41 18.93 400 0 0.0
28/09/2021
18.72
 9,700 18.41 18.72 18.20 0 0 0
27/09/2021
18.41
 6,800 17.40 18.41 17.93 0 0 0
24/09/2021
17.40
 7,200 17.14 17.56 16.88 4,700 0 0.2
23/09/2021
17.14
 200 17.93 17.93 14.50 0 0 0
22/09/2021
17.93
 1,100 16.88 17.93 16.93 0 0 0
21/09/2021
16.88
 2,200 16.93 17.03 16.88 400 0 0.0
20/09/2021
16.93
 0 16.88 16.93 16.93 0 0 0
17/09/2021
16.88
 6,200 16.88 17.09 16.88 5,000 0 0.2
16/09/2021
16.88
 2,046 16.88 16.93 16.88 500 0 0.0
15/09/2021
16.88
 12,500 17.19 17.19 16.88 11,300 0 0.4
14/09/2021
17.19
 1,700 17.51 17.51 17.14 0 0 0
13/09/2021
17.51
 400 17.40 17.51 17.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |