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)
31/12/2020
18.75
 6,000 18.75 18.75 18.75 800 0 0.0
30/12/2020
18.75
 9,710 18.45 18.75 18.50 0 100 -0.0
29/12/2020
18.45
 13,808 18.25 18.50 18.25 0 0 0
28/12/2020
18.25
 7,500 18.25 18.25 18.10 1,600 0 0.1
25/12/2020
18.25
 6,952 17.95 18.50 17.90 0 0 0
24/12/2020
17.95
 9,900 18.00 18.00 17.50 2,100 0 0.1
23/12/2020
18.00
 1,400 18.10 18.10 15.45 0 100 -0.0
22/12/2020
18.10
 9,600 18.15 18.20 18.10 2,500 0 0.1
21/12/2020
18.15
 8,920 18.15 18.20 18.00 2,100 0 0.1
18/12/2020
18.15
 3,400 18.20 18.20 18.10 2,300 0 0.1
17/12/2020
18.20
 1,600 18.25 18.75 18.10 100 0 0.0
16/12/2020
18.25
 12,500 18.20 18.25 18.00 1,700 0 0.0
15/12/2020
18.20
 2,700 17.10 18.25 18.20 1,700 0 0.1
14/12/2020
17.10
 3,700 18.25 18.25 17.10 1,900 100 0.1
11/12/2020
18.25
 6,410 18.25 18.50 18.25 4,500 0 0.2
10/12/2020
18.25
 9,100 18.30 18.30 18.00 3,200 0 0.1
09/12/2020
18.30
 7,100 18.25 19.00 18.25 0 0 0
08/12/2020
18.25
 11,200 18.25 18.40 18.20 1,900 0 0.1
07/12/2020
18.25
 13,400 18.25 18.25 18.20 3,800 0 0.1
04/12/2020
18.25
 7,500 18.40 18.40 18.10 100 0 0.0
03/12/2020
18.40
 19,100 18.40 18.40 18.10 3,700 0 0.1
02/12/2020
18.40
 7,600 18.75 18.75 18.35 3,900 0 0.1
01/12/2020
18.75
 9,300 18.25 18.75 18.25 3,200 0 0.1
30/11/2020
18.25
 27,100 18.50 19.00 18.05 4,100 0 0.1
27/11/2020
18.50
 61,600 18.00 19.20 18.00 0 0 0
26/11/2020
18.00
 3,518 18.00 18.05 18.00 0 0 0
25/11/2020
18.00
 27,700 16.90 18.00 17.25 0 0 0
24/11/2020
16.90
 2,400 16.50 16.90 16.50 1,000 0 0.0
23/11/2020
16.50
 700 17.50 17.50 16.00 0 0 0
20/11/2020
17.50
 0 17.45 17.50 17.50 0 0 0
19/11/2020
17.45
 1,100 17.00 17.50 17.45 0 0 0
18/11/2020
17.00
 3,000 17.50 17.50 17.00 0 0 0
17/11/2020
17.50
 2,700 17.50 17.50 17.50 0 0 0
16/11/2020
17.50
 900 18.00 18.00 17.50 0 0 0
13/11/2020
18.00
 1,500 17.00 18.25 17.00 0 0 0
12/11/2020
17.00
 1,100 17.00 17.00 17.00 0 0 0
11/11/2020
17.00
 2,900 16.90 17.00 15.00 0 0 0
10/11/2020
16.90
 900 17.00 17.00 16.90 0 0 0
09/11/2020
17.00
 6,164 17.00 17.05 16.50 0 0 0
06/11/2020
17.00
 3,400 16.80 17.00 17.00 0 0 0
05/11/2020
16.80
 1,500 17.00 17.00 15.00 0 0 0
04/11/2020
17.00
 2,500 17.10 17.40 15.00 0 0 0
03/11/2020
17.10
 12,500 16.45 17.10 13.30 0 0 0
02/11/2020
16.45
 9,800 15.00 16.45 12.75 0 0 0
30/10/2020
15.00
 4,900 13.50 15.00 12.50 0 0 0
29/10/2020
13.50
 400 14.50 14.50 12.50 0 0 0
28/10/2020
14.50
 400 14.40 14.50 14.30 0 0 0
27/10/2020
14.40
 11,300 14.05 14.75 14.20 0 0 0
26/10/2020
14.05
 3,600 14.00 14.25 14.00 2,700 0 0.1
23/10/2020
14.00
 1,500 14.25 14.25 14.00 200 0 0.0
22/10/2020
14.25
 200 14.25 14.25 14.25 200 0 0.0
21/10/2020
14.25
 4,001 14.10 14.25 14.20 0 0 0
20/10/2020
14.10
 1,700 13.70 14.10 13.70 1,500 0 0.0
19/10/2020
13.70
 300 13.60 13.70 13.60 300 0 0.0
16/10/2020
13.60
 2,100 13.55 13.60 13.55 1,800 0 0.0
15/10/2020
13.55
 4,300 13.50 13.55 13.50 3,300 3,000 0.0
14/10/2020
13.50
 13,200 13.50 13.75 13.50 3,400 8,200 -0.1
13/10/2020
13.50
 2,800 13.50 13.55 13.50 1,100 0 0.0
12/10/2020
13.50
 3,900 13.50 13.50 13.50 2,800 0 0.1
09/10/2020
13.50
 4,200 13.45 13.55 13.50 1,400 500 0.0
08/10/2020
13.45
 1,700 13.50 13.50 13.45 300 0 0.0
07/10/2020
13.50
 0 13.50 13.50 13.50 0 0 0
06/10/2020
13.50
 1,000 13.60 13.60 13.50 1,000 0 0.0
05/10/2020
13.60
 1,534 14.00 14.00 13.50 300 0 0.0
02/10/2020
14.00
 2,950 13.80 14.00 13.50 2,000 0 0.1
01/10/2020
13.80
 1,400 13.75 13.85 13.75 100 0 0.0
30/09/2020
13.75
 1,000 13.50 13.75 13.75 0 0 0
29/09/2020
13.50
 500 13.75 13.75 13.50 0 0 0
28/09/2020
13.75
 22 13.50 13.75 13.75 0 0 0
25/09/2020
13.50
 2,000 13.80 13.80 13.50 1,600 0 0.0
24/09/2020
13.80
 6,800 13.80 13.90 13.80 5,200 0 0.1
23/09/2020
13.80
 5,200 13.80 13.80 13.80 0 0 0
22/09/2020
13.80
 0 14.00 13.80 13.80 0 0 0
21/09/2020
14.00
 7,822 14.00 14.00 13.00 3,400 0 0.1
18/09/2020
14.00
 6,100 14.00 14.00 14.00 4,000 0 0.1
17/09/2020
14.00
 3,600 13.65 14.25 13.75 0 0 0
16/09/2020
13.65
 6,000 13.30 14.00 13.35 0 0 0
15/09/2020
13.30
 4,100 13.30 13.50 13.00 3,500 0 0.1
14/09/2020
13.30
 8,000 13.15 13.35 13.25 0 0 0
11/09/2020
13.15
 2,100 13.05 13.15 13.05 600 0 0.0
10/09/2020
13.05
 13,300 13.00 13.05 13.00 11,300 0 0.3
09/09/2020
13.00
 6,300 12.95 13.00 13.00 0 0 0
08/09/2020
12.95
 2,500 12.55 13.00 12.65 0 0 0
07/09/2020
12.55
 2,200 12.50 12.60 12.55 0 0 0
04/09/2020
12.50
 5,700 12.60 12.60 12.50 1,000 0 0.0
03/09/2020
12.60
 2,600 12.80 12.80 12.55 0 0 0
01/09/2020
12.80
 500 12.50 13.00 12.80 0 0 0
31/08/2020
12.50
 7,800 12.70 13.25 12.50 300 0 0.0
28/08/2020
12.70
 25,512 12.15 12.75 12.25 300 0 0.0
27/08/2020
12.15
 601 12.05 12.15 12.05 0 0 0
26/08/2020
12.05
 800 12.00 12.05 12.00 300 0 0.0
25/08/2020
12.00
 2,809 12.00 12.00 12.00 2,700 0 0.1
24/08/2020
12.00
 1,900 12.10 12.10 11.95 0 0 0
21/08/2020
12.10
 8,000 12.35 12.35 11.85 0 0 0
20/08/2020
12.35
 7,610 11.85 12.60 12.25 0 0 0
19/08/2020
11.85
 1,500 11.95 11.95 11.85 0 0 0
18/08/2020
11.95
 100 12.00 12.00 11.95 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 9%
17/08/2020
12.00
 11,100 11.75 12.00 11.85 0 0 0
14/08/2020
11.75
 3,200 11.75 11.90 11.75 0 0 0
13/08/2020
11.75
 100 11.61 11.75 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |