CTCP Sản xuất và Thương mại Nam Hoa (nht)

11.05
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
(2025-12-29) 		0.20 1.85% 58,800 0 0
10.40
11.10
11.05
2 tháng
(2025-12-01) 		0.60 5.77% 111,600 700 0.0
10
11.10
11.05
3 tháng
(2025-10-30) 		0.40 3.77% 137,800 400 0.0
10
11.10
11.05
6 tháng
(2025-08-01) 		0.50 4.76% 281,900 300 0.0
10
11.10
11.05
12 tháng
(2025-02-03) 		-0.15 -1.35% 629,300 -19,120 -0.2
9.90
11.35
11.05
24 tháng
(2024-02-15) 		0.35 3.29% 1,749,200 -7,847 -0.1
9.46
11.61
11.05
36 tháng
(2023-02-13) 		-0.52 -4.50% 3,849,400 -387,068 -8.9
9.46
12.30
11.05
60 tháng
(2021-02-23) 		-6.78 -38.12% 7,150,322 -277,388 -3.9
9.46
24.15
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2021
18.99
 11,500 18.20 19.78 18.72 0 0 0
27/07/2021
18.20
 200 17.93 18.20 18.20 0 0 0
26/07/2021
17.93
 1,500 17.77 17.93 17.93 0 0 0
23/07/2021
17.77
 2,300 17.77 17.83 17.77 0 0 0
22/07/2021
17.77
 3,200 17.72 17.83 17.72 0 2,600 -0.1
21/07/2021
17.72
 3,100 17.67 17.88 17.67 0 2,800 -0.1
20/07/2021
17.67
 5,200 17.56 17.67 17.56 3,000 1,800 0.0
19/07/2021
17.56
 4,800 17.77 17.77 17.56 2,400 0 0.1
16/07/2021
17.77
 7,400 17.72 17.77 17.67 2,900 4,400 -0.1
15/07/2021
17.72
 10,400 17.40 17.72 17.40 6,700 6,500 0.0
14/07/2021
17.40
 16,300 17.67 17.93 17.40 15,000 0 0.5
13/07/2021
17.67
 1,400 17.40 17.93 17.67 0 0 0
12/07/2021
17.40
 4,400 18.25 18.25 17.40 0 0 0
09/07/2021
18.25
 18,400 18.56 18.56 18.25 14,000 0 0.5
08/07/2021
18.56
 8,000 18.46 18.67 18.56 5,000 2,600 0.1
07/07/2021
18.46
 11,700 18.56 18.67 18.46 8,700 0 0.3
06/07/2021
18.56
 17,100 18.78 18.78 18.46 3,000 4,400 -0.1
05/07/2021
18.78
 2,400 18.72 18.78 18.78 0 1,000 -0.0
02/07/2021
18.72
 1,700 18.78 18.78 18.72 0 800 -0.0
01/07/2021
18.78
 7,500 18.72 18.78 18.72 0 6,700 -0.2
30/06/2021
18.72
 9,400 18.67 18.72 18.67 0 3,300 -0.1
29/06/2021
18.67
 300 18.62 18.67 18.62 0 0 0
28/06/2021
18.62
 2,901 18.78 18.78 18.62 0 0 0
25/06/2021
18.78
 8,300 18.72 18.78 18.67 0 4,300 -0.2
24/06/2021
18.72
 9,200 18.72 18.72 18.72 0 6,300 -0.2
23/06/2021
18.72
 4,500 18.62 18.88 18.56 1,200 0 0.0
22/06/2021
18.62
 6,100 18.51 18.78 18.46 4,900 5,900 -0.0
21/06/2021
18.51
 4,900 18.62 18.62 18.46 0 0 0
18/06/2021
18.62
 10,900 18.62 18.62 18.41 0 3,500 -0.1
17/06/2021
18.62
 5,900 18.46 18.78 18.25 0 2,400 -0.1
16/06/2021
18.46
 4,200 18.46 18.46 18.35 0 1,800 -0.1
15/06/2021
18.46
 12,000 18.35 18.51 18.35 0 5,000 -0.2
14/06/2021
18.35
 3,405 18.35 18.46 18.35 0 800 -0.0
11/06/2021
18.35
 2,500 18.46 18.67 18.35 0 1,100 -0.0
10/06/2021
18.46
 1,100 18.30 18.46 18.35 0 0 0
09/06/2021
18.30
 2,500 18.41 18.41 18.20 0 0 0
08/06/2021
18.41
 22,500 18.14 18.46 18.14 13,200 9,700 0.1
07/06/2021
18.14
 4,000 18.20 18.20 18.14 0 200 -0.0
04/06/2021
18.20
 6,100 17.67 18.20 18.09 0 1,800 -0.1
03/06/2021
17.67
 4,800 18.25 18.30 17.67 0 1,700 -0.1
02/06/2021
18.25
 500 18.25 18.25 18.25 0 500 -0.0
01/06/2021
18.25
 4,600 18.46 18.46 17.67 0 2,300 -0.1
31/05/2021
18.46
 2,300 17.88 18.72 17.40 100 0 0.0
28/05/2021
17.88
 4,600 17.88 17.88 17.88 0 4,600 -0.2
27/05/2021
17.88
 6,600 17.93 17.93 17.67 0 2,000 -0.1
26/05/2021
17.93
 4,200 17.77 17.93 17.83 0 2,200 -0.1
25/05/2021
17.77
 7,000 17.72 17.77 17.72 0 7,000 -0.2
24/05/2021
17.72
 7,100 18.93 18.93 17.56 0 2,200 -0.1
21/05/2021
18.93
 8,200 17.40 18.93 17.40 100 7,000 -0.2
20/05/2021
17.40
 6,700 17.46 17.46 17.40 5,000 0 0.2
19/05/2021
17.46
 4,000 17.62 17.62 17.46 0 0 0
18/05/2021
17.62
 3,700 17.62 17.62 17.51 0 1,600 -0.1
17/05/2021
17.62
 1,400 17.83 17.83 17.46 0 0 0
14/05/2021
17.83
 1,900 17.72 17.83 17.67 0 300 -0.0
13/05/2021
17.72
 5,100 17.67 17.83 17.67 0 0 0
12/05/2021
17.67
 9,200 17.72 17.88 17.67 0 3,800 -0.1
11/05/2021
17.72
 21,400 17.88 17.88 17.72 5,000 3,400 0.1
10/05/2021
17.88
 25,600 17.88 17.88 17.77 15,000 12,000 0.1
07/05/2021
17.88
 37,600 17.93 17.98 17.67 30,000 0 1.0
06/05/2021
17.93
 19,200 18.25 18.25 17.51 0 0 0
05/05/2021
18.25
 41,300 18.25 18.25 16.88 0 1,500 -0.1
04/05/2021
18.25
 22,800 19.25 19.25 18.20 0 0 0
29/04/2021
19.25
 400 19.78 20.09 19.25 0 0 0
28/04/2021
19.78
 2,101 19.09 20.15 19.25 100 0 0.0
27/04/2021
19.09
 115 18.99 19.09 19.09 0 0 0
26/04/2021
18.99
 3,400 19.20 19.25 18.88 0 100 -0.0
23/04/2021
19.20
 1,100 18.56 19.41 18.72 0 0 0
22/04/2021
18.56
 2,600 19.57 19.57 18.56 0 0 0
20/04/2021
19.57
 2,400 19.62 19.62 19.30 0 0 0
19/04/2021
19.62
 9,700 19.51 19.72 19.62 0 1,300 -0.0
16/04/2021
19.51
 2,704 20.30 20.30 17.93 0 0 0
15/04/2021
20.30
 3,600 19.72 20.30 19.72 0 3,400 0
14/04/2021
19.72
 800 19.72 19.78 19.72 0 0 0
13/04/2021
19.72
 4,000 19.88 19.94 19.72 0 400 -0.0
12/04/2021
19.88
 4,400 19.83 19.94 19.88 0 1,300 -0.0
09/04/2021
19.83
 3,300 19.88 20.04 19.67 0 1,900 -0.1
08/04/2021
19.88
 2,200 20.04 20.04 19.78 0 200 -0.0
07/04/2021
20.04
 3,000 20.20 20.20 20.04 2,600 600 0.1
06/04/2021
20.20
 16,200 20.09 20.25 19.94 8,700 200 0.3
05/04/2021
20.09
 7,600 20.52 20.62 20.09 2,900 0 0.1
02/04/2021
20.52
 2,400 20.73 20.73 20.36 0 0 0
01/04/2021
20.73
 6,000 20.36 20.73 20.30 1,900 0 0.1
31/03/2021
20.36
 1,400 20.78 20.78 20.30 0 0 0
30/03/2021
20.78
 13,300 20.83 20.99 20.78 3,000 0 0.1
29/03/2021
20.83
 16,200 20.57 20.83 17.35 0 0 0
26/03/2021
20.57
 19,400 19.94 20.83 19.99 1,100 0 0.0
25/03/2021
19.94
 5,800 19.94 19.94 19.72 4,000 0 0.1
24/03/2021
19.94
 36,100 19.78 20.04 19.67 25,100 0 0.9
23/03/2021
19.78
 40,700 20.46 20.46 19.78 26,000 0 1.0
22/03/2021
20.46
 13,100 20.36 20.57 20.30 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2021
20.36
 41,800 19.83 20.46 19.78 3,000 0 0.1
18/03/2021
19.83
 14,900 19.78 19.98 19.73 0 800 -0.0
17/03/2021
19.78
 26,200 18.96 21.58 19.01 0 0 0
16/03/2021
18.96
 12,540 18.91 19.01 18.96 0 0 0
15/03/2021
18.91
 26,010 18.55 18.96 18.60 0 0 0
12/03/2021
18.55
 8,446 18.49 18.65 18.55 0 0 0
11/03/2021
18.49
 10,700 18.75 18.75 18.49 3,500 0 0.1
10/03/2021
18.75
 500 18.75 18.91 18.70 0 0 0
09/03/2021
18.75
 1,000 18.55 18.91 18.49 100 0 0.0
08/03/2021
18.55
 2,000 18.96 18.96 18.44 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |