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)
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
20/01/2022
16.58
 5,800 16.52 17.51 16.58 0 0 0
19/01/2022
16.52
 0 16.52 16.52 16.52 0 100 -0.0
18/01/2022
16.52
 0 16.84 16.52 16.84 0 0 0
17/01/2022
16.84
 3,400 16.28 16.84 16.28 0 0 0
14/01/2022
16.28
 1,100 16.02 16.28 16.02 0 700 -0.0
13/01/2022
16.02
 17,800 16.28 16.28 15.76 0 2,200 -0.1
12/01/2022
16.28
 4,600 17.49 17.49 16.28 200 1,200 -0.0
11/01/2022
17.49
 4,800 17.70 18.57 17.49 0 0 0
10/01/2022
17.70
 31,500 16.62 17.77 16.84 1,500 16,000 0
07/01/2022
16.62
 3,400 16.45 16.71 16.41 0 0 0
06/01/2022
16.45
 600 16.45 16.45 16.41 0 0 0
05/01/2022
16.45
 6,300 16.11 16.49 16.24 0 0 0
04/01/2022
16.11
 5,300 16.06 16.19 15.76 0 0 0
31/12/2021
16.06
 3,300 16.02 16.06 15.80 0 0 0
30/12/2021
16.02
 4,800 15.98 16.19 16.02 0 0 0
29/12/2021
15.98
 4,300 15.80 15.98 15.89 0 0 0
28/12/2021
15.80
 7,800 15.65 15.98 15.76 0 0 0
27/12/2021
15.65
 2,500 15.80 15.89 15.65 100 0 0.0
24/12/2021
15.80
 5,000 15.63 15.89 15.63 0 0 0
23/12/2021
15.63
 16,400 15.76 15.76 15.59 2,000 0 0.1
22/12/2021
15.76
 21,000 15.63 15.76 15.57 2,000 0 0.1
21/12/2021
15.63
 7,800 15.59 15.63 15.54 4,500 0 0.2
20/12/2021
15.59
 18,300 16.52 16.52 15.54 10,700 0 0.4
17/12/2021
16.52
 0 16.52 16.52 16.52 2,100 0 0.1
16/12/2021
16.52
 0 16.52 16.52 16.52 0 0 0
15/12/2021
16.52
 0 15.76 16.52 15.76 0 0 0
14/12/2021
15.76
 5,000 15.80 15.80 15.74 0 0 0
13/12/2021
15.80
 2,400 15.76 15.98 15.59 600 0 0.0
10/12/2021
15.76
 13,500 15.80 15.98 15.59 0 0 0
09/12/2021
15.80
 16,300 15.78 15.80 15.54 14,000 0 0.5
08/12/2021
15.78
 5,300 15.76 15.98 15.78 0 0 0
07/12/2021
15.76
 5,200 15.37 15.80 15.37 1,700 0 0.1
06/12/2021
15.37
 8,600 15.63 15.63 15.37 0 0 0
03/12/2021
15.63
 15,400 15.93 15.98 15.63 0 0 0
02/12/2021
15.93
 13,700 16.19 16.19 15.76 1,000 0 0.0
01/12/2021
16.19
 1,900 16.32 16.32 15.80 0 0 0
30/11/2021
16.32
 31,500 15.98 16.32 15.80 8,000 0 0.3
29/11/2021
15.98
 7,800 16.41 16.41 15.44 0 0 0
26/11/2021
16.41
 14,800 16.54 16.54 16.24 3,000 0 0.1
25/11/2021
16.54
 9,500 16.41 16.54 16.19 3,600 0 0.1
24/11/2021
16.41
 7,500 16.41 16.41 16.36 0 0 0
23/11/2021
16.41
 13,200 16.54 16.84 16.32 1,500 0 0.1
22/11/2021
16.54
 9,100 16.32 16.75 15.98 0 0 0
19/11/2021
16.32
 31,200 16.62 16.84 16.19 3,000 0 0.1
18/11/2021
16.62
 13,100 16.84 16.84 16.41 0 0 0
17/11/2021
16.84
 46,900 17.27 17.27 16.41 100 0 0.0
16/11/2021
17.27
 31,900 17.68 17.68 16.45 600 0 0.0
15/11/2021
17.68
 70,000 19.00 19.00 17.68 0 0 0
12/11/2021
19.00
 40,000 19.78 20.21 18.44 0 0 0
11/11/2021
19.78
 161,500 19.04 20.36 19.17 0 0 0
10/11/2021
19.04
 10,700 18.18 19.04 19.04 0 0 0
09/11/2021
18.18
 0 18.18 18.18 18.18 0 0 0
08/11/2021
18.18
 0 18.18 18.18 18.18 0 0 0
05/11/2021
18.18
 0 18.18 18.18 18.18 0 0 0
04/11/2021
18.18
 0 18.18 18.18 18.18 0 0 0
03/11/2021
18.18
 0 18.18 18.18 18.18 0 0 0
02/11/2021
18.18
 0 18.18 18.18 18.18 0 0 0
01/11/2021
18.18
 0 18.18 18.18 18.18 0 0 0
29/10/2021
18.18
 0 19.00 18.18 19.00 0 0 0
28/10/2021
19.00
 138,210 18.78 20.21 19.00 0 0 0
27/10/2021
18.78
 203,100 16.41 18.78 16.36 0 0 0
26/10/2021
16.41
 3,700 16.41 16.41 16.41 0 0 0
25/10/2021
16.41
 17,900 15.11 16.45 15.89 0 0 0
22/10/2021
15.11
 22,500 15.11 16.41 15.03 0 0 0
21/10/2021
15.11
 3,800 15.33 15.33 14.94 0 0 0
20/10/2021
15.33
 4,100 15.59 15.59 15.11 0 0 0
19/10/2021
15.59
 1,600 15.59 15.59 15.54 0 0 0
18/10/2021
15.59
 5,200 15.89 15.93 15.54 0 0 0
15/10/2021
15.89
 1,600 15.98 16.02 15.89 0 0 0
14/10/2021
15.98
 1,900 16.41 16.41 15.98 0 0 0
13/10/2021
16.41
 100 15.98 16.41 16.41 0 0 0
12/10/2021
15.98
 600 15.98 16.32 15.98 0 0 0
11/10/2021
15.98
 1,700 16.62 16.62 15.98 0 0 0
08/10/2021
16.62
 4,900 15.63 16.62 16.49 0 0 0
07/10/2021
15.63
 500 15.54 15.63 15.54 0 0 0
06/10/2021
15.54
 4,600 16.67 16.67 15.11 0 0 0
05/10/2021
16.67
 300 16.67 16.67 16.67 0 0 0
04/10/2021
16.67
 100 16.49 16.67 16.67 0 0 0
01/10/2021
16.49
 12,100 16.41 16.80 16.24 0 0 0
30/09/2021
16.41
 8,000 15.54 16.41 15.67 0 0 0
29/09/2021
15.54
 700 15.33 15.89 15.50 400 0 0.0
28/09/2021
15.33
 9,700 15.07 15.33 14.90 0 0 0
27/09/2021
15.07
 6,800 14.25 15.07 14.68 0 0 0
24/09/2021
14.25
 7,200 14.03 14.38 13.82 4,700 0 0.2
23/09/2021
14.03
 200 14.68 14.68 11.87 0 0 0
22/09/2021
14.68
 1,100 13.82 14.68 13.86 0 0 0
21/09/2021
13.82
 2,200 13.86 13.95 13.82 400 0 0.0
20/09/2021
13.86
 0 13.82 13.86 13.86 0 0 0
17/09/2021
13.82
 6,200 13.82 13.99 13.82 5,000 0 0.2
16/09/2021
13.82
 2,046 13.82 13.86 13.82 500 0 0.0
15/09/2021
13.82
 12,500 14.08 14.08 13.82 11,300 0 0.4
14/09/2021
14.08
 1,700 14.34 14.34 14.03 0 0 0
13/09/2021
14.34
 400 14.25 14.34 14.03 0 0 0
10/09/2021
14.25
 1,100 14.25 14.25 13.82 500 0 0.0
09/09/2021
14.25
 3,700 14.34 14.34 14.03 0 0 0
08/09/2021
14.34
 0 14.38 14.34 14.34 0 0 0
07/09/2021
14.38
 900 14.25 14.38 14.29 0 0 0
06/09/2021
14.25
 4,200 14.25 14.38 14.25 0 0 0
01/09/2021
14.25
 4,200 14.25 14.25 14.16 1,600 2,300 -0.0
31/08/2021
14.25
 7,600 14.34 14.34 14.25 5,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |