Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	11.45	1,000	11.45	11.45	11.40	0	0	0
16/06/2026	11.45	5,600	11.45	11.50	11.35	0	1,700	0
15/06/2026	11.45	2,400	11	11.55	11	0	0	0
12/06/2026	11.40	16,000	11.30	11.45	11.30	0	400	0
11/06/2026	11.15	2,200	10.90	11.20	10.85	0	0	0
10/06/2026	10.90	3,000	11	11	10.90	0	0	0
09/06/2026	10.85	4,900	10.70	10.85	10.70	0	0	0
08/06/2026	10.50	7,600	10.55	10.75	10.50	0	0	0
05/06/2026	10.90	2,800	11	11	10.90	0	0	0
04/06/2026	11	12,200	11.15	11.40	10.40	2,100	100	0
03/06/2026	11.10	24,200	11.25	11.30	11.10	200	0	0
02/06/2026	11.40	1,700	11	11.45	11	0	300	0
01/06/2026	11.10	10,200	11	11.15	11	0	0	0
29/05/2026	11.65	9,300	11.85	11.85	11.65	0	0	0
28/05/2026	11.85	16,800	12	12	11.75	0	0	0
27/05/2026	11.80	16,300	12	12.40	11.80	100	0	0
26/05/2026	11.90	14,000	11.70	11.95	11.50	300	3,000	0
25/05/2026	11.85	76,300	11.80	12.55	11.80	100	0	0
22/05/2026: Cổ tức tiền mặt tỉ lệ: 30%
22/05/2026	12.65	42,700	12.65	12.65	12.65	1,400	0	0
21/05/2026	13.55	192,200	13.43	13.67	12.28	4,300	2,200	0
20/05/2026	13.14	40,200	14.41	14.53	13.06	1,100	0	0
19/05/2026	14.04	178,400	14.04	14.04	13.88	900	300	0
18/05/2026	13.14	299,400	12.85	13.14	12.61	12,701	300	0
15/05/2026	12.28	49,100	12.36	12.44	12.24	100	0	0
14/05/2026	12.36	31,600	11.87	12.40	11.87	600	0	0
13/05/2026	12.44	29,900	12.65	12.65	12.08	0	100	0
12/05/2026	12.65	77,700	12.85	12.85	12.53	0	0	0
11/05/2026	12.81	48,800	12.77	13.10	12.69	100	400	0
08/05/2026	12.69	60,900	12.69	12.69	12.44	0	0	0
07/05/2026	12.69	71,300	12.73	12.85	12.49	400	0	0
06/05/2026	12.28	17,600	12.28	12.28	12.20	0	500	0
05/05/2026	12.28	26,600	12.24	12.32	12.24	0	0	0
04/05/2026	12.28	11,500	12.57	12.57	12.28	0	0	0
29/04/2026	12.44	55,100	12.32	12.77	12.12	500	400	0
28/04/2026	11.99	4,900	11.87	12.36	11.87	0	0	0
24/04/2026	12.40	8,900	12.40	12.40	12.08	0	0	0
23/04/2026	12.49	31,200	11.71	12.49	11.71	0	0	0
22/04/2026	12.44	12,000	12.04	12.44	12.04	0	0	0
21/04/2026	12.04	24,500	11.75	12.24	11.75	0	0	0
20/04/2026	11.75	20,100	11.63	11.75	11.22	400	0	0
17/04/2026	11.63	91,100	11.63	11.63	11.38	0	0	0
16/04/2026	10.89	63,800	10.23	10.89	10.19	0	390	0
15/04/2026	10.19	6,300	9.87	10.19	9.87	0	0	0
14/04/2026	9.82	800	9.82	9.82	9.82	0	0	0
13/04/2026	9.82	0	9.82	9.82	9.82	0	0	0
10/04/2026	9.82	3,000	9.54	9.82	9.54	0	0	0
09/04/2026	9.82	600	9.82	9.82	9.82	0	0	0
08/04/2026	9.58	1,000	9.58	9.58	9.58	0	0	0
07/04/2026	9.46	100	9.46	9.46	9.46	0	100	0
06/04/2026	9.66	4,000	9.66	9.66	9.66	100	0	0.0
03/04/2026	10.19	1,500	10.28	10.28	9.70	0	0	0
02/04/2026	10.19	18,800	9.91	10.19	9.91	0	0	0
01/04/2026	9.62	27,500	9.50	9.62	9.42	0	0	0
31/03/2026	9.58	30,200	9.09	9.58	9.09	0	0	0
30/03/2026	9.09	18,100	9.01	9.09	8.92	0	0	0
27/03/2026	9.01	0	9.01	9.01	9.01	0	0	0
26/03/2026	9.01	0	9.01	9.01	9.01	0	0	0
25/03/2026	9.01	0	9.01	9.01	9.01	0	0	0
24/03/2026	9.01	0	9.01	9.01	9.01	0	0	0
23/03/2026	9.01	400	9.01	9.01	9.01	0	0	0
20/03/2026	8.60	0	8.60	8.60	8.60	0	0	0
19/03/2026	8.60	1,000	8.60	8.60	8.60	0	0	0
18/03/2026	9.09	300	9.09	9.09	9.09	0	0	0
17/03/2026	9.13	0	9.13	9.13	9.13	0	0	0
16/03/2026	9.13	1,300	9.13	9.13	9.13	0	0	0
13/03/2026	8.84	100	8.84	8.84	8.84	0	0	0
12/03/2026	8.39	3,900	8.35	8.43	8.35	0	0	0
11/03/2026	8.80	700	8.35	8.80	8.35	0	0	0
10/03/2026	8.35	3,100	8.60	8.84	8.35	0	0	0
09/03/2026	8.39	700	8.39	8.39	8.39	0	0	0
06/03/2026	8.80	2,300	8.72	8.80	8.72	0	0	0
05/03/2026	8.35	4,000	8.35	8.35	8.35	0	0	0
04/03/2026	8.60	1,300	8.84	8.84	8.51	0	0	0
03/03/2026	8.76	0	8.76	8.76	8.76	0	0	0
02/03/2026	8.76	15,000	8.19	9.01	8.19	0	0	0
27/02/2026	8.47	5,000	8.51	8.51	8.47	0	0	0
26/02/2026	8.47	3,500	8.51	8.51	8.47	0	0	0
25/02/2026	8.47	100	8.47	8.47	8.47	0	0	0
24/02/2026	8.43	2,500	8.43	8.43	8.43	0	0	0
23/02/2026	8.80	100	8.80	8.80	8.80	0	0	0
13/02/2026	8.56	2,700	8.51	8.56	8.51	0	0	0
12/02/2026	8.76	3,200	8.56	8.76	8.51	0	0	0
11/02/2026	8.60	200	8.60	8.60	8.60	0	0	0
10/02/2026	8.43	0	8.43	8.43	8.43	0	0	0
09/02/2026	8.43	2,000	8.43	8.43	8.43	0	0	0
06/02/2026	9.01	17,600	8.39	9.01	8.39	0	0	0
05/02/2026	8.97	0	8.97	8.97	8.97	0	0	0
04/02/2026	8.97	3,600	9.17	9.17	8.92	0	0	0
03/02/2026	9.01	3,500	9.01	9.09	9.01	0	0	0
02/02/2026	8.64	1,400	9.01	9.01	8.64	0	0	0
30/01/2026	9.05	0	9.05	9.05	9.05	0	0	0
29/01/2026	9.05	200	9.05	9.05	9.05	0	0	0
28/01/2026	9.05	4,300	8.39	9.05	8.39	0	0	0
27/01/2026	9.01	800	9.05	9.05	9.01	0	0	0
26/01/2026	8.51	0	8.51	8.51	8.51	0	0	0
23/01/2026	8.51	1,500	8.47	8.51	8.47	0	0	0
22/01/2026	8.97	0	8.97	8.97	8.97	0	0	0
21/01/2026	8.97	1,100	8.51	8.97	8.51	0	0	0
20/01/2026	9.09	0	9.09	9.09	9.09	0	0	0
19/01/2026	9.09	0	9.09	9.09	9.09	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-1.69	-12.87%	978,400	14,901	0	10.50 14.04 11.45
2 tháng (2026-04-20)	-0.30	-2.54%	1,560,100	15,601	0	10.50 14.04 11.45
3 tháng (2026-03-19)	2.85	33.19%	1,828,300	15,211	0.0	8.60 14.04 11.45
6 tháng (2025-12-19)	2.61	29.49%	1,970,700	15,211	0.0	8.35 14.04 11.45
12 tháng (2025-06-23)	2.85	33.19%	2,212,600	15,411	0.0	8.19 14.04 11.45
24 tháng (2024-06-27)	2.43	26.95%	3,215,900	6,779	-0.1	7.74 14.04 11.45
36 tháng (2023-07-03)	2.02	21.38%	4,684,900	57,343	0.6	7.74 14.04 11.45
60 tháng (2021-07-13)	-3.02	-20.84%	8,204,556	-351,277	-7.3	7.74 19.78 11.45

CTCP Sản xuất và Thương mại Nam Hoa (nht)

THỐNG KÊ GIAO DỊCH