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)
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
05/03/2021
18.96
 10,300 18.49 18.96 18.39 10,000 0 0.4
04/03/2021
18.49
 5,000 18.49 18.96 18.49 4,600 0 0.2
03/03/2021
18.49
 3,601 18.19 18.96 18.44 0 0 0
02/03/2021
18.19
 2,200 18.39 18.39 15.46 200 0 0.0
01/03/2021
18.39
 1,504 17.83 18.39 17.98 0 0 0
26/02/2021
17.83
 3,300 16.44 17.83 16.49 0 0 0
25/02/2021
16.44
 5,839 17.98 17.98 16.44 2,700 0 0.1
24/02/2021
17.98
 6,900 17.78 17.98 17.78 4,200 0 0.1
23/02/2021
17.78
 8,200 17.93 17.93 17.78 4,000 0 0.1
22/02/2021
17.93
 2,804 17.88 17.98 17.78 0 0 0
19/02/2021
17.88
 3,200 17.88 17.88 17.72 0 0 0
18/02/2021
17.88
 2,700 17.88 17.88 17.88 2,400 0 0.1
17/02/2021
17.88
 6,200 17.98 17.98 15.46 3,800 100 0.1
09/02/2021
17.98
 4,600 16.44 17.98 14.28 0 100 -0.0
08/02/2021
16.44
 0 17.47 16.44 17.47 0 0 0
05/02/2021
17.47
 200 18.24 18.24 15.36 0 100 -0.0
04/02/2021
18.24
 200 17.47 18.24 17.67 0 0 0
03/02/2021
17.47
 2,800 16.44 17.98 16.95 0 100 -0.0
02/02/2021
16.44
 200 17.47 17.98 16.44 0 100 -0.0
01/02/2021
17.47
 300 17.62 17.62 15.57 0 100 -0.0
29/01/2021
17.62
 900 15.36 17.62 13.10 0 0 0
28/01/2021
15.36
 10,200 17.98 17.98 15.31 0 100 -0.0
27/01/2021
17.98
 3,500 18.29 18.29 17.98 3,500 0 0.1
26/01/2021
18.29
 5,710 18.29 18.29 18.29 4,100 0 0.1
25/01/2021
18.29
 4,100 18.34 19.01 15.72 2,000 0 0.1
22/01/2021
18.34
 7,600 18.60 18.60 18.29 4,300 0 0.2
21/01/2021
18.60
 3,300 18.70 18.70 18.55 0 0 0
20/01/2021
18.70
 16,396 18.65 18.75 16.44 7,400 400 0.3
19/01/2021
18.65
 10,010 18.75 18.80 18.60 6,500 0 0.2
18/01/2021
18.75
 9,887 18.80 18.85 18.75 3,000 0 0.1
15/01/2021
18.80
 33,618 18.75 18.80 18.49 1,500 0 0.1
14/01/2021
18.75
 8,700 18.80 19.01 18.70 8,100 0 0.3
13/01/2021
18.80
 13,800 18.96 18.96 18.75 8,300 0 0.3
12/01/2021
18.96
 1,300 18.75 18.96 18.75 1,000 0 0.0
11/01/2021
18.75
 7,800 18.75 18.96 18.75 1,700 0 0.1
08/01/2021
18.75
 1,700 18.80 18.80 18.75 0 0 0
07/01/2021
18.80
 5,400 18.75 18.80 18.75 1,000 0 0.0
06/01/2021
18.75
 5,600 19.01 19.01 18.75 4,600 0 0.2
05/01/2021
19.01
 5,050 19.01 19.01 18.75 600 0 0.0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2021
19.01
 3,900 18.75 19.01 19.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |