CTCP Sản xuất và Thương mại Nam Hoa (nht)

15.20
0.55
(3.75%)
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
(2026-04-01) 		3.45 29.36% 384,100 110 0.0
11.55
15.25
15.20
2 tháng
(2026-03-02) 		4.50 42.06% 466,500 110 0.0
10.20
15.25
15.20
3 tháng
(2026-02-02) 		4.65 44.08% 511,900 110 0.0
10.20
15.25
15.20
6 tháng
(2025-11-03) 		4.70 44.76% 649,500 510 0.0
10
15.25
15.20
12 tháng
(2025-05-06) 		4 35.71% 862,600 310 0.0
9.90
15.25
15.20
24 tháng
(2024-05-13) 		3.91 34.61% 2,004,600 -8,322 -0.1
9.46
15.25
15.20
36 tháng
(2023-05-17) 		3.91 34.61% 3,823,500 -122,058 -1.5
9.46
15.25
15.20
60 tháng
(2021-05-27) 		-2.68 -14.98% 7,025,362 -388,978 -8.1
9.46
24.15
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2023
11.52
 2,000 11.52 11.52 11.52 0 0 0
03/07/2023
11.52
 3,400 11.52 11.61 11.52 0 0 0
30/06/2023
11.52
 4,000 11.52 11.66 11.48 0 0 0
29/06/2023
11.52
 10,700 11.66 11.66 11.52 0 0 0
28/06/2023
11.66
 19,100 11.75 11.75 11.61 0 0 0
27/06/2023
11.75
 11,500 11.61 11.75 11.70 0 0 0
26/06/2023
11.61
 9,400 11.61 11.84 11.61 0 0 0
23/06/2023
11.61
 14,900 11.52 11.75 11.52 0 0 0
22/06/2023
11.52
 9,300 11.48 11.75 11.52 0 0 0
21/06/2023
11.48
 5,700 11.48 11.57 11.43 0 0 0
20/06/2023
11.48
 17,200 11.48 11.52 11.43 0 0 0
19/06/2023
11.48
 33,600 11.66 11.70 11.38 0 0 0
16/06/2023
11.66
 38,400 11.75 11.84 11.66 0 0 0
15/06/2023
11.75
 50,400 11.61 11.93 11.66 7,000 13,700 -0.1
14/06/2023
11.61
 28,800 11.89 11.89 11.61 0 9,700 -0.1
13/06/2023
11.89
 33,100 11.70 11.89 11.61 0 18,000 -0.2
12/06/2023
11.70
 9,200 11.66 11.84 11.66 100 5,000 -0.1
09/06/2023
11.66
 6,600 11.75 11.84 11.66 0 1,000 -0.0
08/06/2023
11.75
 11,600 11.61 11.93 11.61 0 3,000 -0.0
07/06/2023
11.61
 7,100 11.61 11.70 11.61 0 1,000 -0.0
06/06/2023
11.61
 11,300 11.48 11.66 11.48 0 6,200 -0.1
05/06/2023
11.48
 16,200 11.80 11.80 11.48 0 8,000 -0.1
02/06/2023
11.80
 7,100 11.84 11.93 11.75 0 1,000 -0.0
01/06/2023
11.84
 22,500 11.80 11.93 11.75 0 8,700 -0.1
31/05/2023
11.80
 32,100 11.66 11.93 11.57 0 23,500 -0.3
30/05/2023
11.66
 14,300 11.48 11.75 11.57 0 8,900 -0.1
29/05/2023
11.48
 15,200 11.66 11.66 11.48 0 7,000 -0.1
26/05/2023
11.66
 10,200 11.48 11.66 11.48 0 6,500 -0.1
25/05/2023
11.48
 12,000 11.48 11.66 11.48 0 7,000 -0.1
24/05/2023
11.48
 11,400 11.38 11.52 11.38 0 8,000 -0.1
23/05/2023
11.38
 8,800 11.38 11.48 11.29 0 5,400 -0.1
22/05/2023
11.38
 7,800 11.34 11.48 11.29 0 5,800 -0.1
19/05/2023
11.34
 3,400 11.34 11.38 11.29 0 1,900 -0.0
18/05/2023
11.34
 17,100 11.29 11.43 11.29 0 15,800 -0.2
17/05/2023
11.29
 23,100 11.34 11.48 11.29 0 6,300 -0.1
16/05/2023
11.34
 19,400 11.38 11.66 11.34 0 6,600 -0.1
15/05/2023
11.38
 16,000 11.34 11.57 11.34 0 8,000 -0.1
12/05/2023
11.34
 29,200 11.38 11.38 11.29 0 19,100 -0.2
11/05/2023
11.38
 15,900 11.48 11.48 11.25 0 11,100 -0.1
10/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
10/05/2023
11.48
 9,700 11.89 11.89 11.48 0 0 0
09/05/2023
11.89
 53,800 11.93 11.93 11.81 0 24,500 -0.4
08/05/2023
11.93
 40,400 11.93 11.93 11.89 0 18,600 -0.3
05/05/2023
11.93
 15,100 11.93 11.93 11.77 0 6,000 -0.1
04/05/2023
11.93
 25,400 11.77 12.22 11.68 500 14,100 -0.2
28/04/2023
11.77
 6,300 11.68 11.77 11.72 0 4,200 -0.1
27/04/2023
11.68
 1,400 11.56 11.89 11.64 0 100 -0.0
26/04/2023
11.56
 7,300 11.39 11.68 11.52 0 3,300 -0.0
25/04/2023
11.39
 2,000 11.52 11.52 11.39 0 0 -0.0
24/04/2023
11.52
 500 11.52 11.52 11.52 0 0 -0.0
21/04/2023
11.52
 2,300 11.52 11.52 11.52 0 0 -0.0
20/04/2023
11.52
 400 11.52 11.52 11.52 0 0 0
19/04/2023
11.52
 5,300 11.44 11.52 11.35 0 2,600 -0.0
18/04/2023
11.44
 0 11.44 11.44 11.44 0 0 -0.1
17/04/2023
11.44
 0 11.44 11.44 11.44 0 0 -0.1
14/04/2023
11.44
 8,500 11.68 11.68 11.44 0 4,400 -0.1
13/04/2023
11.68
 8,600 11.60 11.68 11.56 0 4,500 -0.1
12/04/2023
11.60
 3,900 11.60 11.60 11.60 0 2,300 -0.0
11/04/2023
11.60
 6,200 11.52 11.60 11.52 0 3,100 -0.0
10/04/2023
11.52
 5,100 11.56 11.72 11.19 0 3,200 -0.0
07/04/2023
11.56
 6,000 11.56 11.56 11.39 0 4,200 -0.1
06/04/2023
11.56
 4,700 11.60 11.60 11.48 0 3,800 -0.1
05/04/2023
11.60
 1,000 11.52 11.68 11.60 0 300 -0.0
04/04/2023
11.52
 2,500 11.64 11.64 11.52 0 1,000 -0.0
03/04/2023
11.64
 1,400 11.52 11.64 11.48 0 0 -0.1
31/03/2023
11.52
 15,100 11.52 11.64 11.52 0 8,000 -0.1
30/03/2023
11.52
 400 11.56 11.56 11.52 0 200 -0.0
29/03/2023
11.56
 800 11.52 11.60 11.52 0 0 -0.0
28/03/2023
11.52
 4,200 11.44 11.52 11.44 0 2,900 -0.0
27/03/2023
11.44
 0 11.44 11.44 11.44 0 0 0
24/03/2023
11.44
 12,200 11.44 11.52 11.35 0 7,600 -0.1
23/03/2023
11.44
 2,100 11.52 11.52 11.44 0 1,000 -0.0
22/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
21/03/2023
11.52
 2,700 11.31 11.52 11.35 0 1,000 -0.3
20/03/2023
11.31
 2,600 11.52 11.93 11.31 0 200 -0.0
17/03/2023
11.52
 0 11.52 11.52 11.52 0 0 -0.3
16/03/2023
11.52
 0 11.52 11.52 11.52 0 0 -0.3
15/03/2023
11.52
 51,700 11.52 11.68 11.48 0 22,000 -0.3
14/03/2023
11.52
 20,600 11.56 11.56 11.52 0 7,300 -0.1
13/03/2023
11.56
 15,700 11.85 11.85 11.52 0 8,900 -0.1
10/03/2023
11.85
 0 11.85 11.85 11.85 0 0 -0.0
09/03/2023
11.85
 2,400 11.93 11.93 11.85 0 100 -0.0
08/03/2023
11.93
 100 12.14 12.14 11.93 0 0 -0.0
07/03/2023
12.14
 500 12.18 12.34 11.93 0 100 -0.0
06/03/2023
12.18
 0 12.18 12.18 12.18 0 0 -0.3
03/03/2023
12.18
 300 12.30 12.30 11.68 0 0 -0.3
02/03/2023
12.30
 100 11.93 12.30 12.30 0 0 -0.3
01/03/2023
11.93
 2,600 11.89 11.93 11.19 0 0 -0.3
28/02/2023
11.89
 600 11.72 11.93 11.89 0 0 -0.3
27/02/2023
11.72
 5,600 11.93 11.93 11.68 0 0 -0.3
24/02/2023
11.93
 1,500 11.52 11.93 11.77 0 0 -0.3
23/02/2023
11.52
 28,500 11.77 11.77 11.35 0 23,000 -0.3
22/02/2023
11.77
 23,800 11.77 11.77 11.77 0 12,000 -0.2
21/02/2023
11.77
 22,500 11.77 11.81 11.68 0 12,300 -0.2
20/02/2023
11.77
 7,800 11.72 11.77 11.72 0 4,000 -0.1
17/02/2023
11.72
 0 11.72 11.72 11.72 0 0 -0.1
16/02/2023
11.72
 6,500 11.72 11.72 11.72 0 5,000 -0.1
15/02/2023
11.72
 6,000 11.52 11.72 11.68 0 2,000 -0.0
14/02/2023
11.52
 400 11.52 11.72 11.52 0 0 -0.0
13/02/2023
11.52
 6,700 11.68 11.68 11.44 0 2,800 -0.0
10/02/2023
11.68
 9,500 11.72 11.72 11.64 0 5,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |