CTCP Sản xuất và Thương mại Nam Hoa (nht)

11.65
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)
03/09/2019
18.83
 70 18.19 18.83 18.83 0 0 0
30/08/2019
18.19
 4,501 19.12 19.12 18.19 0 0 0
29/08/2019
19.12
 30 19.12 19.12 19.12 0 0 0
28/08/2019
19.12
 125 19.25 19.25 19.12 0 0 0
27/08/2019
19.25
 25 19.25 19.25 19.25 0 0 0
26/08/2019
19.25
 95 19.25 19.25 19.25 0 0 0
23/08/2019
19.25
 101 19.64 19.64 19.25 0 0 0
22/08/2019
19.64
 150 17.67 19.64 19.64 0 0 0
21/08/2019
17.67
 8,001 17.67 17.67 17.40 1,000 0 0.1
20/08/2019
17.67
 3,300 17.67 17.67 17.40 0 0 0
19/08/2019
17.67
 1,600 17.67 17.67 17.27 0 0 0
16/08/2019
17.67
 310 18.19 18.19 17.67 300 0 0.0
15/08/2019
18.19
 100 17.40 18.19 18.19 0 0 0
14/08/2019
17.40
 400 18.43 18.43 17.40 0 0 0
13/08/2019
18.43
 100 17.56 18.43 18.43 0 0 0
12/08/2019
17.56
 800 17.14 18.43 17.53 0 0 0
09/08/2019
17.14
 2,500 17.32 17.32 16.61 0 0 0
08/08/2019
17.32
 1,501 17.67 17.67 17.14 0 0 0
07/08/2019
17.67
 1,970 17.14 17.67 17.14 0 0 0
06/08/2019
17.14
 111 17.14 17.14 17.14 0 0 0
05/08/2019
17.14
 2,310 16.88 17.40 17.14 0 200 -0.0
02/08/2019
16.88
 1,500 16.82 16.88 16.88 0 0 0
01/08/2019
16.82
 100 16.98 16.98 16.82 0 0 0
31/07/2019
16.98
 112 16.82 16.98 16.98 0 0 0
30/07/2019
16.82
 3,710 16.88 17.14 16.80 0 0 0
29/07/2019
16.88
 600 16.45 17.14 16.45 0 0 0
26/07/2019
16.45
 300 15.45 16.45 16.45 0 0 0
25/07/2019
15.45
 510 17.14 17.14 15.42 0 0 0
24/07/2019
17.14
 0 17.14 17.14 17.14 0 0 0
23/07/2019
17.14
 121 16.40 17.14 17.14 0 0 0
22/07/2019
16.40
 3,610 17.24 19.64 16.35 0 0 0
19/07/2019
17.24
 7,135 15.29 17.24 15.82 0 0 0
18/07/2019
15.29
 2,100 14.63 15.29 14.77 0 0 0
17/07/2019
14.63
 3,750 14.50 14.77 14.37 0 0 0
16/07/2019
14.50
 10,630 14.37 14.50 13.97 3,700 0 0.2
15/07/2019
14.37
 2,020 13.71 14.48 13.79 300 0 0.0
12/07/2019
13.71
 1,200 13.53 13.84 13.71 1,100 0 0.1
11/07/2019
13.53
 1,000 13.68 13.71 13.53 500 0 0.0
10/07/2019
13.68
 300 13.71 13.71 13.45 0 0 0
09/07/2019
13.71
 1,500 12.92 13.71 13.13 0 0 0
08/07/2019
12.92
 500 12.92 13.97 12.92 0 0 0
05/07/2019
12.92
 300 12.66 12.92 12.89 0 0 0
04/07/2019
12.66
 4,579 13.18 13.18 12.66 0 0 0
03/07/2019
13.18
 0 13.18 13.18 13.18 0 0 0
02/07/2019
13.18
 300 13.18 13.18 13.18 0 0 0
01/07/2019
13.18
 221 13.08 13.18 13.18 0 0 0
28/06/2019
13.08
 0 13.08 13.08 13.08 0 0 0
27/06/2019
13.08
 5 12.97 13.08 13.08 0 0 0
26/06/2019
12.97
 200 13.18 13.18 12.97 0 0 0
25/06/2019
13.18
 0 13.18 13.18 13.18 0 0 0
24/06/2019
13.18
 0 13.18 13.18 13.18 0 0 0
21/06/2019
13.18
 530 13.18 13.18 13.18 0 0 0
20/06/2019
13.18
 320 12.95 13.18 13.16 0 0 0
19/06/2019
12.95
 300 12.97 12.97 12.95 0 0 0
18/06/2019
12.97
 200 13.05 13.05 12.92 0 0 0
17/06/2019
13.05
 3,122 13.05 13.05 12.92 0 0 0
14/06/2019
13.05
 2,540 12.66 13.05 12.92 0 0 0
13/06/2019
12.66
 1,810 13.18 13.18 12.66 0 0 0
12/06/2019
13.18
 547 12.92 13.18 13.18 0 0 0
11/06/2019
12.92
 7,950 13.18 14.50 12.92 0 0 0
10/06/2019
13.18
 1,285 13.13 13.18 12.81 0 0 0
07/06/2019
13.13
 3,923 13.84 13.84 12.52 0 0 0
06/06/2019
13.84
 600 13.79 13.97 13.84 0 0 0
05/06/2019
13.79
 0 13.84 13.79 13.79 0 0 0
04/06/2019
13.84
 300 13.71 13.84 13.71 0 0 0
03/06/2019
13.71
 20 13.71 13.71 13.71 0 0 0
31/05/2019
13.71
 100 14.08 14.08 13.71 0 0 0
30/05/2019
14.08
 1,407 14.13 14.13 13.71 0 0 0
29/05/2019
14.13
 0 14.13 14.13 14.13 0 0 0
28/05/2019
14.13
 0 13.71 14.13 14.13 0 0 0
27/05/2019
13.71
 699 14.16 15.42 13.71 0 0 0
24/05/2019
14.16
 0 14.11 14.16 14.16 0 0 0
23/05/2019
14.11
 600 13.71 14.34 14.11 0 0 0
22/05/2019
13.71
 1,300 13.45 13.71 13.55 0 0 0
21/05/2019
13.45
 300 13.71 13.71 13.45 0 0 0
20/05/2019
13.71
 271 14.50 14.50 13.71 0 0 0
17/05/2019
14.50
 100 13.32 14.50 14.50 0 0 0
16/05/2019
13.32
 500 14.77 14.77 13.32 0 0 0
15/05/2019
14.77
 110 15.16 15.16 14.77 0 0 0
14/05/2019
15.16
 1,500 13.18 15.16 13.18 0 0 0
13/05/2019
13.18
 900 15.03 15.03 13.18 0 0 0
10/05/2019
15.03
 0 15.42 15.03 15.03 0 0 0
09/05/2019
15.42
 300 14.90 15.42 14.77 200 0 0.0
08/05/2019
14.90
 100 13.71 14.90 14.90 0 0 0
07/05/2019
13.71
 1,100 13.45 13.71 13.71 0 0 0
06/05/2019
13.45
 3,601 14.50 14.50 13.45 0 0 0
03/05/2019
14.50
 2,800 14.77 14.77 13.97 0 0 0
02/05/2019
14.77
 2,020 15.03 15.03 14.50 0 0 0
26/04/2019
15.03
 700 15.29 15.29 13.97 0 0 0
25/04/2019
15.29
 510 15.42 15.42 14.50 200 0 0.0
24/04/2019
15.42
 160 13.97 15.42 15.42 0 0 0
23/04/2019
13.97
 600 15.71 15.71 13.97 0 0 0
22/04/2019
15.71
 0 15.69 15.71 15.71 0 0 0
19/04/2019
15.69
 3,600 15.29 15.82 14.50 0 0 0
18/04/2019
15.29
 1,430 13.71 15.77 13.84 0 0 0
17/04/2019
13.71
 2,821 12.16 13.84 13.71 0 0 0
16/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
16/04/2019
12.16
 0 12.27 12.16 12.16 0 0 0
12/04/2019
12.27
 2,800 12.29 12.29 11.25 0 0 0
11/04/2019
12.29
 800 12.22 12.66 12.22 0 0 0
10/04/2019
12.22
 2,300 12.29 12.30 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |