CTCP Sản xuất và Thương mại Nam Hoa (nht)

11.25
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
(2026-08-17) 		-0.40 -3.45% 40,100 -400 0
11.10
11.85
11.25
2 tháng
(2026-07-16) 		-0.65 -5.49% 235,100 -1,500 0
11.10
11.85
11.25
3 tháng
(2026-06-16) 		-0.25 -2.18% 401,500 -4,200 0
10.95
12.10
11.25
6 tháng
(2026-03-18) 		2.11 23.24% 2,224,500 12,711 0.0
8.60
14.04
11.25
12 tháng
(2025-09-19) 		2.60 30.28% 2,507,600 13,111 0.0
8.19
14.04
11.25
24 tháng
(2024-09-24) 		2.22 24.70% 3,270,900 4,879 -0.1
8.11
14.04
11.25
36 tháng
(2023-10-02) 		1.88 20.17% 4,255,700 4,743 -0.1
7.74
14.04
11.25
60 tháng
(2021-10-11) 		-4.78 -29.90% 8,350,510 -436,277 -10.0
7.74
19.78
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
15.50
 8,200 14.25 15.50 14.25 100 7,000 -0.2
20/05/2021
14.25
 6,700 14.29 14.29 14.25 5,000 0 0.2
19/05/2021
14.29
 4,000 14.42 14.42 14.29 0 0 0
18/05/2021
14.42
 3,700 14.42 14.42 14.34 0 1,600 -0.1
17/05/2021
14.42
 1,400 14.59 14.59 14.29 0 0 0
14/05/2021
14.59
 1,900 14.51 14.59 14.47 0 300 -0.0
13/05/2021
14.51
 5,100 14.47 14.59 14.47 0 0 0
12/05/2021
14.47
 9,200 14.51 14.64 14.47 0 3,800 -0.1
11/05/2021
14.51
 21,400 14.64 14.64 14.51 5,000 3,400 0.1
10/05/2021
14.64
 25,600 14.64 14.64 14.55 15,000 12,000 0.1
07/05/2021
14.64
 37,600 14.68 14.72 14.47 30,000 0 1.0
06/05/2021
14.68
 19,200 14.94 14.94 14.34 0 0 0
05/05/2021
14.94
 41,300 14.94 14.94 13.82 0 1,500 -0.1
04/05/2021
14.94
 22,800 15.76 15.76 14.90 0 0 0
29/04/2021
15.76
 400 16.19 16.45 15.76 0 0 0
28/04/2021
16.19
 2,101 15.63 16.49 15.76 100 0 0.0
27/04/2021
15.63
 115 15.54 15.63 15.63 0 0 0
26/04/2021
15.54
 3,400 15.72 15.76 15.46 0 100 -0.0
23/04/2021
15.72
 1,100 15.20 15.89 15.33 0 0 0
22/04/2021
15.20
 2,600 16.02 16.02 15.20 0 0 0
20/04/2021
16.02
 2,400 16.06 16.06 15.80 0 0 0
19/04/2021
16.06
 9,700 15.98 16.15 16.06 0 1,300 -0.0
16/04/2021
15.98
 2,704 16.62 16.62 14.68 0 0 0
15/04/2021
16.62
 3,600 16.15 16.62 16.15 0 3,400 0
14/04/2021
16.15
 800 16.15 16.19 16.15 0 0 0
13/04/2021
16.15
 4,000 16.28 16.32 16.15 0 400 -0.0
12/04/2021
16.28
 4,400 16.24 16.32 16.28 0 1,300 -0.0
09/04/2021
16.24
 3,300 16.28 16.41 16.11 0 1,900 -0.1
08/04/2021
16.28
 2,200 16.41 16.41 16.19 0 200 -0.0
07/04/2021
16.41
 3,000 16.54 16.54 16.41 2,600 600 0.1
06/04/2021
16.54
 16,200 16.45 16.58 16.32 8,700 200 0.3
05/04/2021
16.45
 7,600 16.80 16.88 16.45 2,900 0 0.1
02/04/2021
16.80
 2,400 16.97 16.97 16.67 0 0 0
01/04/2021
16.97
 6,000 16.67 16.97 16.62 1,900 0 0.1
31/03/2021
16.67
 1,400 17.01 17.01 16.62 0 0 0
30/03/2021
17.01
 13,300 17.06 17.19 17.01 3,000 0 0.1
29/03/2021
17.06
 16,200 16.84 17.06 14.21 0 0 0
26/03/2021
16.84
 19,400 16.32 17.06 16.36 1,100 0 0.0
25/03/2021
16.32
 5,800 16.32 16.32 16.15 4,000 0 0.1
24/03/2021
16.32
 36,100 16.19 16.41 16.11 25,100 0 0.9
23/03/2021
16.19
 40,700 16.75 16.75 16.19 26,000 0 1.0
22/03/2021
16.75
 13,100 16.67 16.84 16.62 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2021
16.67
 41,800 16.24 16.75 16.19 3,000 0 0.1
18/03/2021
16.24
 14,900 16.19 16.36 16.15 0 800 -0.0
17/03/2021
16.19
 26,200 15.52 17.67 15.56 0 0 0
16/03/2021
15.52
 12,540 15.48 15.56 15.52 0 0 0
15/03/2021
15.48
 26,010 15.18 15.52 15.23 0 0 0
12/03/2021
15.18
 8,446 15.14 15.27 15.18 0 0 0
11/03/2021
15.14
 10,700 15.35 15.35 15.14 3,500 0 0.1
10/03/2021
15.35
 500 15.35 15.48 15.31 0 0 0
09/03/2021
15.35
 1,000 15.18 15.48 15.14 100 0 0.0
08/03/2021
15.18
 2,000 15.52 15.52 15.10 100 0 0.0
05/03/2021
15.52
 10,300 15.14 15.52 15.06 10,000 0 0.4
04/03/2021
15.14
 5,000 15.14 15.52 15.14 4,600 0 0.2
03/03/2021
15.14
 3,601 14.89 15.52 15.10 0 0 0
02/03/2021
14.89
 2,200 15.06 15.06 12.66 200 0 0.0
01/03/2021
15.06
 1,504 14.60 15.06 14.72 0 0 0
26/02/2021
14.60
 3,300 13.46 14.60 13.50 0 0 0
25/02/2021
13.46
 5,839 14.72 14.72 13.46 2,700 0 0.1
24/02/2021
14.72
 6,900 14.55 14.72 14.55 4,200 0 0.1
23/02/2021
14.55
 8,200 14.68 14.68 14.55 4,000 0 0.1
22/02/2021
14.68
 2,804 14.64 14.72 14.55 0 0 0
19/02/2021
14.64
 3,200 14.64 14.64 14.51 0 0 0
18/02/2021
14.64
 2,700 14.64 14.64 14.64 2,400 0 0.1
17/02/2021
14.64
 6,200 14.72 14.72 12.66 3,800 100 0.1
09/02/2021
14.72
 4,600 13.46 14.72 11.69 0 100 -0.0
08/02/2021
13.46
 0 14.30 13.46 14.30 0 0 0
05/02/2021
14.30
 200 14.93 14.93 12.58 0 100 -0.0
04/02/2021
14.93
 200 14.30 14.93 14.47 0 0 0
03/02/2021
14.30
 2,800 13.46 14.72 13.88 0 100 -0.0
02/02/2021
13.46
 200 14.30 14.72 13.46 0 100 -0.0
01/02/2021
14.30
 300 14.43 14.43 12.74 0 100 -0.0
29/01/2021
14.43
 900 12.58 14.43 10.73 0 0 0
28/01/2021
12.58
 10,200 14.72 14.72 12.53 0 100 -0.0
27/01/2021
14.72
 3,500 14.97 14.97 14.72 3,500 0 0.1
26/01/2021
14.97
 5,710 14.97 14.97 14.97 4,100 0 0.1
25/01/2021
14.97
 4,100 15.02 15.56 12.87 2,000 0 0.1
22/01/2021
15.02
 7,600 15.23 15.23 14.97 4,300 0 0.2
21/01/2021
15.23
 3,300 15.31 15.31 15.18 0 0 0
20/01/2021
15.31
 16,396 15.27 15.35 13.46 7,400 400 0.3
19/01/2021
15.27
 10,010 15.35 15.39 15.23 6,500 0 0.2
18/01/2021
15.35
 9,887 15.39 15.44 15.35 3,000 0 0.1
15/01/2021
15.39
 33,618 15.35 15.39 15.14 1,500 0 0.1
14/01/2021
15.35
 8,700 15.39 15.56 15.31 8,100 0 0.3
13/01/2021
15.39
 13,800 15.52 15.52 15.35 8,300 0 0.3
12/01/2021
15.52
 1,300 15.35 15.52 15.35 1,000 0 0.0
11/01/2021
15.35
 7,800 15.35 15.52 15.35 1,700 0 0.1
08/01/2021
15.35
 1,700 15.39 15.39 15.35 0 0 0
07/01/2021
15.39
 5,400 15.35 15.39 15.35 1,000 0 0.0
06/01/2021
15.35
 5,600 15.56 15.56 15.35 4,600 0 0.2
05/01/2021
15.56
 5,050 15.56 15.56 15.35 600 0 0.0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2021
15.56
 3,900 15.35 15.56 15.56 0 0 0
31/12/2020
15.35
 6,000 15.35 15.35 15.35 800 0 0.0
30/12/2020
15.35
 9,710 15.11 15.35 15.15 0 100 -0.0
29/12/2020
15.11
 13,808 14.94 15.15 14.94 0 0 0
28/12/2020
14.94
 7,500 14.94 14.94 14.82 1,600 0 0.1
25/12/2020
14.94
 6,952 14.70 15.15 14.66 0 0 0
24/12/2020
14.70
 9,900 14.74 14.74 14.33 2,100 0 0.1
23/12/2020
14.74
 1,400 14.82 14.82 12.65 0 100 -0.0
22/12/2020
14.82
 9,600 14.86 14.90 14.82 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |