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
(2026-08-12) 		-0.65 -5.53% 52,700 100 0
11.10
11.85
11.20
2 tháng
(2026-07-13) 		-0.35 -3.06% 240,700 -3,400 0
11.10
11.85
11.20
3 tháng
(2026-06-15) 		-0.35 -3.06% 401,300 -4,100 0
10.95
12.10
11.20
6 tháng
(2026-03-16) 		1.97 21.59% 2,223,200 12,811 0.0
8.60
14.04
11.20
12 tháng
(2025-09-16) 		2.50 29.12% 2,507,200 13,211 0.0
8.19
14.04
11.20
24 tháng
(2024-09-23) 		1.93 21.05% 3,269,100 4,979 -0.1
8.11
14.04
11.20
36 tháng
(2023-09-27) 		1.82 19.58% 4,264,700 4,843 -0.1
7.74
14.04
11.20
60 tháng
(2021-10-07) 		-4.53 -28.99% 8,353,310 -436,177 -10.0
7.74
19.78
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2020
10.08
 15,800 10.11 10.11 10.00 0 0 0
19/06/2020
10.11
 35,800 9.86 10.40 10.04 0 0 0
18/06/2020
9.86
 17,800 9.75 10.40 9.67 0 0 0
17/06/2020
9.75
 12,800 9.35 9.86 9.42 0 0 0
16/06/2020
9.35
 5,800 9.31 9.49 9.31 0 0 0
15/06/2020
9.31
 5,500 9.31 9.31 9.31 0 0 0
12/06/2020
9.31
 2,300 9.60 9.60 9.31 0 0 0
11/06/2020
9.60
 3,530 9.67 9.71 9.60 0 0 0
10/06/2020
9.67
 5,300 9.78 9.82 9.67 0 0 0
09/06/2020
9.78
 3,900 9.86 9.86 9.67 0 0 0
08/06/2020
9.86
 3,000 9.49 9.86 9.78 0 0 0
05/06/2020
9.49
 8,200 9.71 9.86 9.49 0 0 0
04/06/2020
9.71
 4,700 9.20 9.71 9.35 0 0 0
03/06/2020
9.20
 4,200 9.13 9.31 9.20 0 0 0
02/06/2020
9.13
 2,300 9.31 9.31 9.13 0 0 0
01/06/2020
9.31
 2,520 8.87 9.86 8.91 400 0 0.0
29/05/2020
8.87
 1,407 8.80 8.87 8.87 0 0 0
28/05/2020
8.80
 0 8.80 8.80 8.80 0 0 0
27/05/2020
8.80
 1,400 8.76 8.91 7.48 0 0 0
26/05/2020
8.76
 5,007 9.24 9.24 8.76 0 0 0
25/05/2020
9.24
 100 8.76 9.24 9.24 0 0 0
22/05/2020
8.76
 0 8.94 8.76 8.76 0 0 0
21/05/2020
8.94
 5,104 8.80 8.94 8.73 0 0 0
20/05/2020
8.80
 13,000 8.76 8.80 8.76 0 0 0
19/05/2020
8.76
 2,300 8.76 9.09 8.76 0 0 0
18/05/2020
8.76
 14,500 8.76 8.76 7.45 0 0 0
15/05/2020
8.76
 1,100 8.76 8.76 8.76 0 1,100 -0.0
14/05/2020
8.76
 2,930 8.73 9.46 8.62 0 1,600 -0.0
13/05/2020
8.73
 600 8.69 8.73 8.69 0 0 0
12/05/2020
8.69
 19,019 8.73 8.73 8.58 0 0 0
11/05/2020
8.73
 20,104 8.87 8.87 8.65 0 0 0
08/05/2020
8.87
 4,300 9.02 9.05 8.76 0 0 0
07/05/2020
9.02
 2,200 9.13 9.13 9.02 0 0 0
06/05/2020
9.13
 100 9.42 9.42 9.13 0 0 0
05/05/2020
9.42
 0 9.42 9.42 9.42 0 0 0
04/05/2020
9.42
 3,500 9.49 9.49 9.42 0 0 0
29/04/2020
9.49
 3,400 9.46 9.49 9.16 0 0 0
28/04/2020
9.46
 2,200 9.67 9.67 9.46 0 0 0
27/04/2020
9.67
 200 9.49 9.67 9.35 0 0 0
24/04/2020
9.49
 3,600 9.49 9.49 9.31 0 0 0
23/04/2020
9.49
 1,300 9.89 9.89 9.38 0 0 0
22/04/2020
9.89
 2,600 9.86 9.93 9.89 0 0 0
21/04/2020
9.86
 16,600 9.49 10.59 9.38 0 600 -0.0
20/04/2020
9.49
 800 9.13 9.49 9.13 0 0 0
17/04/2020
9.13
 30,966 8.62 9.13 8.58 0 500 -0.0
16/04/2020
8.62
 36,500 8.62 8.76 8.62 0 0 0
15/04/2020
8.62
 5,300 8.62 8.76 8.62 0 0 0
14/04/2020
8.62
 2,300 8.62 8.65 8.62 0 0 0
13/04/2020
8.62
 2,800 8.65 8.65 8.62 0 0 0
10/04/2020
8.65
 700 8.76 8.76 8.58 0 200 -0.0
09/04/2020
8.76
 500 8.69 8.76 8.76 0 0 0
08/04/2020
8.69
 500 8.69 8.76 8.69 0 0 0
07/04/2020
8.69
 3,500 8.69 8.76 8.69 0 0 0
06/04/2020
8.69
 2,200 8.76 8.76 8.69 0 0 0
03/04/2020
8.76
 2,700 8.76 8.76 8.76 0 0 0
01/04/2020
8.76
 15,000 8.58 8.76 8.76 0 0 0
31/03/2020
8.58
 2,000 8.69 8.69 8.40 0 0 0
30/03/2020
8.69
 3,200 8.69 8.69 8.58 0 0 0
27/03/2020
8.69
 2,600 8.76 8.76 8.69 100 0 0.0
26/03/2020
8.76
 400 8.94 8.94 8.76 0 0 0
25/03/2020
8.94
 5,900 8.76 9.13 8.76 200 0 0.0
24/03/2020
8.76
 2,100 9.42 9.42 8.76 0 0 0
23/03/2020
9.42
 1,700 11.06 11.06 9.42 200 0 0.0
20/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
19/03/2020
11.06
 0 11.06 11.06 11.06 0 0 0
18/03/2020
11.06
 1,300 11.06 11.06 11.06 100 0 0.0
17/03/2020
11.06
 0 10.95 11.06 11.06 0 0 0
16/03/2020
10.95
 1,300 11.32 11.32 10.95 700 0 0.0
13/03/2020
11.32
 1,500 11.32 12.41 11.32 0 0 0
12/03/2020
11.32
 800 11.68 11.68 11.32 0 0 0
11/03/2020
11.68
 3,100 12.05 12.05 11.68 0 0 0
10/03/2020
12.05
 0 12.05 12.05 12.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |