CTCP Sản xuất và Thương mại Nam Hoa (nht)

11.55
-0.05
(-0.43%)
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
(2026-06-30) 		-0.50 -4.13% 136,800 -3,100 0
11.25
12.10
11.60
2 tháng
(2026-06-01) 		0.50 4.50% 316,300 -2,900 0
10.50
12.10
11.60
3 tháng
(2026-05-04) 		-0.68 -5.55% 1,626,900 12,401 0
10.50
14.04
11.60
6 tháng
(2026-02-02) 		2.96 34.30% 2,129,900 12,511 0.0
8.35
14.04
11.60
12 tháng
(2025-08-04) 		3 34.94% 2,413,600 12,811 0.0
8.19
14.04
11.60
24 tháng
(2024-08-09) 		3.11 36.58% 3,241,100 4,679 -0.1
8.11
14.04
11.60
36 tháng
(2023-08-15) 		2.32 24.97% 4,362,500 4,243 -0.1
7.74
14.04
11.60
60 tháng
(2021-08-25) 		-2.87 -19.81% 8,303,656 -388,577 -8.4
7.74
19.78
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2020
8.91
 1,100 8.91 9.07 8.91 300 0 0.0
29/07/2020
8.91
 5,700 9.27 9.27 8.87 0 0 0
28/07/2020
9.27
 4,849 8.67 9.27 8.67 0 0 0
27/07/2020
8.67
 7,600 9.27 9.31 8.67 0 0 0
24/07/2020
9.27
 900 9.46 9.50 9.27 100 0 0.0
23/07/2020
9.46
 3,400 9.66 9.66 9.46 0 0 0
22/07/2020
9.66
 5,800 9.54 9.86 9.46 0 0 0
21/07/2020
9.54
 200 9.70 9.70 9.54 0 0 0
20/07/2020
9.70
 0 9.70 9.70 9.70 0 0 0
17/07/2020
9.70
 100 9.74 9.74 9.70 0 0 0
16/07/2020
9.74
 3,200 9.50 9.74 9.46 0 0 0
15/07/2020
9.50
 310 9.86 9.86 9.50 0 0 0
14/07/2020
9.86
 100 9.27 9.86 9.86 0 0 0
13/07/2020
9.27
 4,000 9.42 9.42 9.27 0 0 0
10/07/2020
9.42
 6,100 9.27 9.42 9.19 0 0 0
09/07/2020
9.27
 7,933 9.34 9.38 9.27 0 0 0
08/07/2020
9.34
 15,700 9.82 9.82 9.34 0 0 0
07/07/2020
9.82
 10,800 9.34 9.82 9.31 0 0 0
06/07/2020
9.34
 8,000 9.50 9.50 9.34 0 0 0
03/07/2020
9.50
 300 9.50 9.50 9.50 0 0 0
02/07/2020
9.50
 200 9.46 9.50 9.27 0 0 0
01/07/2020
9.46
 2,400 9.38 9.46 9.07 0 0 0
30/06/2020
9.38
 6,700 9.50 9.62 9.38 0 0 0
29/06/2020
9.50
 9,300 9.86 9.86 9.46 0 0 0
26/06/2020
9.86
 3,000 10.01 10.09 9.86 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
25/06/2020
10.01
 1,900 9.86 10.01 9.94 0 0 0
24/06/2020
9.86
 8,000 10.08 10.08 9.82 0 0 0
23/06/2020
10.08
 16,900 10.08 10.11 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |