CTCP Sản xuất và Thương mại Nam Hoa (nht)

10.90
-0.05
(-0.46%)
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
(2024-10-23) 		-0.10 -0.91% 86,200 8,500 0.1
10.40
11.10
10.90
2 tháng
(2024-09-23) 		-0.30 -2.68% 174,500 9,500 0.1
10.40
11.34
10.90
3 tháng
(2024-08-26) 		-0.39 -3.47% 237,700 8,900 0.1
10.40
11.43
10.90
6 tháng
(2024-05-27) 		-0.58 -5.01% 603,600 9,400 0.1
9.46
11.61
10.90
12 tháng
(2023-11-29) 		0.62 6.01% 1,058,300 9,064 0.1
9.46
11.61
10.90
24 tháng
(2022-12-05) 		-0.21 -1.86% 3,169,300 -415,836 -10.7
9.46
12.30
10.90
36 tháng
(2021-12-08) 		-8.38 -43.45% 4,303,800 -454,156 -10.7
9.46
21.62
10.90
60 tháng
(2019-12-19) 		-7.11 -39.49% 7,689,156 -109,456 1.3
9.46
24.15
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2021
18.91
 26,010 18.55 18.96 18.60 0 0 0
12/03/2021
18.55
 8,446 18.49 18.65 18.55 0 0 0
11/03/2021
18.49
 10,700 18.75 18.75 18.49 3,500 0 0.1
10/03/2021
18.75
 500 18.75 18.91 18.70 0 0 0
09/03/2021
18.75
 1,000 18.55 18.91 18.49 100 0 0.0
08/03/2021
18.55
 2,000 18.96 18.96 18.44 100 0 0.0
05/03/2021
18.96
 10,300 18.49 18.96 18.39 10,000 0 0.4
04/03/2021
18.49
 5,000 18.49 18.96 18.49 4,600 0 0.2
03/03/2021
18.49
 3,601 18.19 18.96 18.44 0 0 0
02/03/2021
18.19
 2,200 18.39 18.39 15.46 200 0 0.0
01/03/2021
18.39
 1,504 17.83 18.39 17.98 0 0 0
26/02/2021
17.83
 3,300 16.44 17.83 16.49 0 0 0
25/02/2021
16.44
 5,839 17.98 17.98 16.44 2,700 0 0.1
24/02/2021
17.98
 6,900 17.78 17.98 17.78 4,200 0 0.1
23/02/2021
17.78
 8,200 17.93 17.93 17.78 4,000 0 0.1
22/02/2021
17.93
 2,804 17.88 17.98 17.78 0 0 0
19/02/2021
17.88
 3,200 17.88 17.88 17.72 0 0 0
18/02/2021
17.88
 2,700 17.88 17.88 17.88 2,400 0 0.1
17/02/2021
17.88
 6,200 17.98 17.98 15.46 3,800 100 0.1
09/02/2021
17.98
 4,600 16.44 17.98 14.28 0 100 -0.0
08/02/2021
16.44
 0 17.47 16.44 17.47 0 0 0
05/02/2021
17.47
 200 18.24 18.24 15.36 0 100 -0.0
04/02/2021
18.24
 200 17.47 18.24 17.67 0 0 0
03/02/2021
17.47
 2,800 16.44 17.98 16.95 0 100 -0.0
02/02/2021
16.44
 200 17.47 17.98 16.44 0 100 -0.0
01/02/2021
17.47
 300 17.62 17.62 15.57 0 100 -0.0
29/01/2021
17.62
 900 15.36 17.62 13.10 0 0 0
28/01/2021
15.36
 10,200 17.98 17.98 15.31 0 100 -0.0
27/01/2021
17.98
 3,500 18.29 18.29 17.98 3,500 0 0.1
26/01/2021
18.29
 5,710 18.29 18.29 18.29 4,100 0 0.1
25/01/2021
18.29
 4,100 18.34 19.01 15.72 2,000 0 0.1
22/01/2021
18.34
 7,600 18.60 18.60 18.29 4,300 0 0.2
21/01/2021
18.60
 3,300 18.70 18.70 18.55 0 0 0
20/01/2021
18.70
 16,396 18.65 18.75 16.44 7,400 400 0.3
19/01/2021
18.65
 10,010 18.75 18.80 18.60 6,500 0 0.2
18/01/2021
18.75
 9,887 18.80 18.85 18.75 3,000 0 0.1
15/01/2021
18.80
 33,618 18.75 18.80 18.49 1,500 0 0.1
14/01/2021
18.75
 8,700 18.80 19.01 18.70 8,100 0 0.3
13/01/2021
18.80
 13,800 18.96 18.96 18.75 8,300 0 0.3
12/01/2021
18.96
 1,300 18.75 18.96 18.75 1,000 0 0.0
11/01/2021
18.75
 7,800 18.75 18.96 18.75 1,700 0 0.1
08/01/2021
18.75
 1,700 18.80 18.80 18.75 0 0 0
07/01/2021
18.80
 5,400 18.75 18.80 18.75 1,000 0 0.0
06/01/2021
18.75
 5,600 19.01 19.01 18.75 4,600 0 0.2
05/01/2021
19.01
 5,050 19.01 19.01 18.75 600 0 0.0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2021
19.01
 3,900 18.75 19.01 19.01 0 0 0
31/12/2020
18.75
 6,000 18.75 18.75 18.75 800 0 0.0
30/12/2020
18.75
 9,710 18.45 18.75 18.50 0 100 -0.0
29/12/2020
18.45
 13,808 18.25 18.50 18.25 0 0 0
28/12/2020
18.25
 7,500 18.25 18.25 18.10 1,600 0 0.1
25/12/2020
18.25
 6,952 17.95 18.50 17.90 0 0 0
24/12/2020
17.95
 9,900 18.00 18.00 17.50 2,100 0 0.1
23/12/2020
18.00
 1,400 18.10 18.10 15.45 0 100 -0.0
22/12/2020
18.10
 9,600 18.15 18.20 18.10 2,500 0 0.1
21/12/2020
18.15
 8,920 18.15 18.20 18.00 2,100 0 0.1
18/12/2020
18.15
 3,400 18.20 18.20 18.10 2,300 0 0.1
17/12/2020
18.20
 1,600 18.25 18.75 18.10 100 0 0.0
16/12/2020
18.25
 12,500 18.20 18.25 18.00 1,700 0 0.0
15/12/2020
18.20
 2,700 17.10 18.25 18.20 1,700 0 0.1
14/12/2020
17.10
 3,700 18.25 18.25 17.10 1,900 100 0.1
11/12/2020
18.25
 6,410 18.25 18.50 18.25 4,500 0 0.2
10/12/2020
18.25
 9,100 18.30 18.30 18.00 3,200 0 0.1
09/12/2020
18.30
 7,100 18.25 19.00 18.25 0 0 0
08/12/2020
18.25
 11,200 18.25 18.40 18.20 1,900 0 0.1
07/12/2020
18.25
 13,400 18.25 18.25 18.20 3,800 0 0.1
04/12/2020
18.25
 7,500 18.40 18.40 18.10 100 0 0.0
03/12/2020
18.40
 19,100 18.40 18.40 18.10 3,700 0 0.1
02/12/2020
18.40
 7,600 18.75 18.75 18.35 3,900 0 0.1
01/12/2020
18.75
 9,300 18.25 18.75 18.25 3,200 0 0.1
30/11/2020
18.25
 27,100 18.50 19.00 18.05 4,100 0 0.1
27/11/2020
18.50
 61,600 18.00 19.20 18.00 0 0 0
26/11/2020
18.00
 3,518 18.00 18.05 18.00 0 0 0
25/11/2020
18.00
 27,700 16.90 18.00 17.25 0 0 0
24/11/2020
16.90
 2,400 16.50 16.90 16.50 1,000 0 0.0
23/11/2020
16.50
 700 17.50 17.50 16.00 0 0 0
20/11/2020
17.50
 0 17.45 17.50 17.50 0 0 0
19/11/2020
17.45
 1,100 17.00 17.50 17.45 0 0 0
18/11/2020
17.00
 3,000 17.50 17.50 17.00 0 0 0
17/11/2020
17.50
 2,700 17.50 17.50 17.50 0 0 0
16/11/2020
17.50
 900 18.00 18.00 17.50 0 0 0
13/11/2020
18.00
 1,500 17.00 18.25 17.00 0 0 0
12/11/2020
17.00
 1,100 17.00 17.00 17.00 0 0 0
11/11/2020
17.00
 2,900 16.90 17.00 15.00 0 0 0
10/11/2020
16.90
 900 17.00 17.00 16.90 0 0 0
09/11/2020
17.00
 6,164 17.00 17.05 16.50 0 0 0
06/11/2020
17.00
 3,400 16.80 17.00 17.00 0 0 0
05/11/2020
16.80
 1,500 17.00 17.00 15.00 0 0 0
04/11/2020
17.00
 2,500 17.10 17.40 15.00 0 0 0
03/11/2020
17.10
 12,500 16.45 17.10 13.30 0 0 0
02/11/2020
16.45
 9,800 15.00 16.45 12.75 0 0 0
30/10/2020
15.00
 4,900 13.50 15.00 12.50 0 0 0
29/10/2020
13.50
 400 14.50 14.50 12.50 0 0 0
28/10/2020
14.50
 400 14.40 14.50 14.30 0 0 0
27/10/2020
14.40
 11,300 14.05 14.75 14.20 0 0 0
26/10/2020
14.05
 3,600 14.00 14.25 14.00 2,700 0 0.1
23/10/2020
14.00
 1,500 14.25 14.25 14.00 200 0 0.0
22/10/2020
14.25
 200 14.25 14.25 14.25 200 0 0.0
21/10/2020
14.25
 4,001 14.10 14.25 14.20 0 0 0
20/10/2020
14.10
 1,700 13.70 14.10 13.70 1,500 0 0.0
19/10/2020
13.70
 300 13.60 13.70 13.60 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |