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)
18/12/2020
14.86
 3,400 14.90 14.90 14.82 2,300 0 0.1
17/12/2020
14.90
 1,600 14.94 15.35 14.82 100 0 0.0
16/12/2020
14.94
 12,500 14.90 14.94 14.74 1,700 0 0.0
15/12/2020
14.90
 2,700 14.00 14.94 14.90 1,700 0 0.1
14/12/2020
14.00
 3,700 14.94 14.94 14.00 1,900 100 0.1
11/12/2020
14.94
 6,410 14.94 15.15 14.94 4,500 0 0.2
10/12/2020
14.94
 9,100 14.98 14.98 14.74 3,200 0 0.1
09/12/2020
14.98
 7,100 14.94 15.56 14.94 0 0 0
08/12/2020
14.94
 11,200 14.94 15.07 14.90 1,900 0 0.1
07/12/2020
14.94
 13,400 14.94 14.94 14.90 3,800 0 0.1
04/12/2020
14.94
 7,500 15.07 15.07 14.82 100 0 0.0
03/12/2020
15.07
 19,100 15.07 15.07 14.82 3,700 0 0.1
02/12/2020
15.07
 7,600 15.35 15.35 15.02 3,900 0 0.1
01/12/2020
15.35
 9,300 14.94 15.35 14.94 3,200 0 0.1
30/11/2020
14.94
 27,100 15.15 15.56 14.78 4,100 0 0.1
27/11/2020
15.15
 61,600 14.74 15.72 14.74 0 0 0
26/11/2020
14.74
 3,518 14.74 14.78 14.74 0 0 0
25/11/2020
14.74
 27,700 13.84 14.74 14.12 0 0 0
24/11/2020
13.84
 2,400 13.51 13.84 13.51 1,000 0 0.0
23/11/2020
13.51
 700 14.33 14.33 13.10 0 0 0
20/11/2020
14.33
 0 14.29 14.33 14.33 0 0 0
19/11/2020
14.29
 1,100 13.92 14.33 14.29 0 0 0
18/11/2020
13.92
 3,000 14.33 14.33 13.92 0 0 0
17/11/2020
14.33
 2,700 14.33 14.33 14.33 0 0 0
16/11/2020
14.33
 900 14.74 14.74 14.33 0 0 0
13/11/2020
14.74
 1,500 13.92 14.94 13.92 0 0 0
12/11/2020
13.92
 1,100 13.92 13.92 13.92 0 0 0
11/11/2020
13.92
 2,900 13.84 13.92 12.28 0 0 0
10/11/2020
13.84
 900 13.92 13.92 13.84 0 0 0
09/11/2020
13.92
 6,164 13.92 13.96 13.51 0 0 0
06/11/2020
13.92
 3,400 13.76 13.92 13.92 0 0 0
05/11/2020
13.76
 1,500 13.92 13.92 12.28 0 0 0
04/11/2020
13.92
 2,500 14.00 14.25 12.28 0 0 0
03/11/2020
14.00
 12,500 13.47 14.00 10.89 0 0 0
02/11/2020
13.47
 9,800 12.28 13.47 10.44 0 0 0
30/10/2020
12.28
 4,900 11.05 12.28 10.23 0 0 0
29/10/2020
11.05
 400 11.87 11.87 10.23 0 0 0
28/10/2020
11.87
 400 11.79 11.87 11.71 0 0 0
27/10/2020
11.79
 11,300 11.50 12.08 11.63 0 0 0
26/10/2020
11.50
 3,600 11.46 11.67 11.46 2,700 0 0.1
23/10/2020
11.46
 1,500 11.67 11.67 11.46 200 0 0.0
22/10/2020
11.67
 200 11.67 11.67 11.67 200 0 0.0
21/10/2020
11.67
 4,001 11.54 11.67 11.63 0 0 0
20/10/2020
11.54
 1,700 11.22 11.54 11.22 1,500 0 0.0
19/10/2020
11.22
 300 11.14 11.22 11.14 300 0 0.0
16/10/2020
11.14
 2,100 11.09 11.14 11.09 1,800 0 0.0
15/10/2020
11.09
 4,300 11.05 11.09 11.05 3,300 3,000 0.0
14/10/2020
11.05
 13,200 11.05 11.26 11.05 3,400 8,200 -0.1
13/10/2020
11.05
 2,800 11.05 11.09 11.05 1,100 0 0.0
12/10/2020
11.05
 3,900 11.05 11.05 11.05 2,800 0 0.1
09/10/2020
11.05
 4,200 11.01 11.09 11.05 1,400 500 0.0
08/10/2020
11.01
 1,700 11.05 11.05 11.01 300 0 0.0
07/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
06/10/2020
11.05
 1,000 11.14 11.14 11.05 1,000 0 0.0
05/10/2020
11.14
 1,534 11.46 11.46 11.05 300 0 0.0
02/10/2020
11.46
 2,950 11.30 11.46 11.05 2,000 0 0.1
01/10/2020
11.30
 1,400 11.26 11.34 11.26 100 0 0.0
30/09/2020
11.26
 1,000 11.05 11.26 11.26 0 0 0
29/09/2020
11.05
 500 11.26 11.26 11.05 0 0 0
28/09/2020
11.26
 22 11.05 11.26 11.26 0 0 0
25/09/2020
11.05
 2,000 11.30 11.30 11.05 1,600 0 0.0
24/09/2020
11.30
 6,800 11.30 11.38 11.30 5,200 0 0.1
23/09/2020
11.30
 5,200 11.30 11.30 11.30 0 0 0
22/09/2020
11.30
 0 11.46 11.30 11.30 0 0 0
21/09/2020
11.46
 7,822 11.46 11.46 10.64 3,400 0 0.1
18/09/2020
11.46
 6,100 11.46 11.46 11.46 4,000 0 0.1
17/09/2020
11.46
 3,600 11.18 11.67 11.26 0 0 0
16/09/2020
11.18
 6,000 10.89 11.46 10.93 0 0 0
15/09/2020
10.89
 4,100 10.89 11.05 10.64 3,500 0 0.1
14/09/2020
10.89
 8,000 10.77 10.93 10.85 0 0 0
11/09/2020
10.77
 2,100 10.69 10.77 10.69 600 0 0.0
10/09/2020
10.69
 13,300 10.64 10.69 10.64 11,300 0 0.3
09/09/2020
10.64
 6,300 10.60 10.64 10.64 0 0 0
08/09/2020
10.60
 2,500 10.28 10.64 10.36 0 0 0
07/09/2020
10.28
 2,200 10.23 10.32 10.28 0 0 0
04/09/2020
10.23
 5,700 10.32 10.32 10.23 1,000 0 0.0
03/09/2020
10.32
 2,600 10.48 10.48 10.28 0 0 0
01/09/2020
10.48
 500 10.23 10.64 10.48 0 0 0
31/08/2020
10.23
 7,800 10.40 10.85 10.23 300 0 0.0
28/08/2020
10.40
 25,512 9.95 10.44 10.03 300 0 0.0
27/08/2020
9.95
 601 9.87 9.95 9.87 0 0 0
26/08/2020
9.87
 800 9.83 9.87 9.83 300 0 0.0
25/08/2020
9.83
 2,809 9.83 9.83 9.83 2,700 0 0.1
24/08/2020
9.83
 1,900 9.91 9.91 9.78 0 0 0
21/08/2020
9.91
 8,000 10.11 10.11 9.70 0 0 0
20/08/2020
10.11
 7,610 9.70 10.32 10.03 0 0 0
19/08/2020
9.70
 1,500 9.78 9.78 9.70 0 0 0
18/08/2020
9.78
 100 9.83 9.83 9.78 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 9%
17/08/2020
9.83
 11,100 9.62 9.83 9.70 0 0 0
14/08/2020
9.62
 3,200 9.62 9.74 9.62 0 0 0
13/08/2020
9.62
 100 9.50 9.62 9.62 0 0 0
12/08/2020
9.50
 1,762 9.58 9.62 9.50 0 0 0
11/08/2020
9.58
 150 9.54 9.58 9.58 0 0 0
10/08/2020
9.54
 2,720 9.38 9.54 9.46 0 0 0
07/08/2020
9.38
 5,340 9.38 9.38 9.27 0 0 0
06/08/2020
9.38
 2,262 9.31 9.38 9.38 0 0 0
05/08/2020
9.31
 600 9.50 9.50 9.27 400 0 0.0
04/08/2020
9.50
 80 9.50 9.50 9.50 0 0 0
03/08/2020
9.50
 1,000 8.99 9.50 9.46 0 0 0
31/07/2020
8.99
 200 8.91 8.99 8.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |