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)
16/10/2020
13.60
 2,100 13.55 13.60 13.55 1,800 0 0.0
15/10/2020
13.55
 4,300 13.50 13.55 13.50 3,300 3,000 0.0
14/10/2020
13.50
 13,200 13.50 13.75 13.50 3,400 8,200 -0.1
13/10/2020
13.50
 2,800 13.50 13.55 13.50 1,100 0 0.0
12/10/2020
13.50
 3,900 13.50 13.50 13.50 2,800 0 0.1
09/10/2020
13.50
 4,200 13.45 13.55 13.50 1,400 500 0.0
08/10/2020
13.45
 1,700 13.50 13.50 13.45 300 0 0.0
07/10/2020
13.50
 0 13.50 13.50 13.50 0 0 0
06/10/2020
13.50
 1,000 13.60 13.60 13.50 1,000 0 0.0
05/10/2020
13.60
 1,534 14.00 14.00 13.50 300 0 0.0
02/10/2020
14.00
 2,950 13.80 14.00 13.50 2,000 0 0.1
01/10/2020
13.80
 1,400 13.75 13.85 13.75 100 0 0.0
30/09/2020
13.75
 1,000 13.50 13.75 13.75 0 0 0
29/09/2020
13.50
 500 13.75 13.75 13.50 0 0 0
28/09/2020
13.75
 22 13.50 13.75 13.75 0 0 0
25/09/2020
13.50
 2,000 13.80 13.80 13.50 1,600 0 0.0
24/09/2020
13.80
 6,800 13.80 13.90 13.80 5,200 0 0.1
23/09/2020
13.80
 5,200 13.80 13.80 13.80 0 0 0
22/09/2020
13.80
 0 14.00 13.80 13.80 0 0 0
21/09/2020
14.00
 7,822 14.00 14.00 13.00 3,400 0 0.1
18/09/2020
14.00
 6,100 14.00 14.00 14.00 4,000 0 0.1
17/09/2020
14.00
 3,600 13.65 14.25 13.75 0 0 0
16/09/2020
13.65
 6,000 13.30 14.00 13.35 0 0 0
15/09/2020
13.30
 4,100 13.30 13.50 13.00 3,500 0 0.1
14/09/2020
13.30
 8,000 13.15 13.35 13.25 0 0 0
11/09/2020
13.15
 2,100 13.05 13.15 13.05 600 0 0.0
10/09/2020
13.05
 13,300 13.00 13.05 13.00 11,300 0 0.3
09/09/2020
13.00
 6,300 12.95 13.00 13.00 0 0 0
08/09/2020
12.95
 2,500 12.55 13.00 12.65 0 0 0
07/09/2020
12.55
 2,200 12.50 12.60 12.55 0 0 0
04/09/2020
12.50
 5,700 12.60 12.60 12.50 1,000 0 0.0
03/09/2020
12.60
 2,600 12.80 12.80 12.55 0 0 0
01/09/2020
12.80
 500 12.50 13.00 12.80 0 0 0
31/08/2020
12.50
 7,800 12.70 13.25 12.50 300 0 0.0
28/08/2020
12.70
 25,512 12.15 12.75 12.25 300 0 0.0
27/08/2020
12.15
 601 12.05 12.15 12.05 0 0 0
26/08/2020
12.05
 800 12.00 12.05 12.00 300 0 0.0
25/08/2020
12.00
 2,809 12.00 12.00 12.00 2,700 0 0.1
24/08/2020
12.00
 1,900 12.10 12.10 11.95 0 0 0
21/08/2020
12.10
 8,000 12.35 12.35 11.85 0 0 0
20/08/2020
12.35
 7,610 11.85 12.60 12.25 0 0 0
19/08/2020
11.85
 1,500 11.95 11.95 11.85 0 0 0
18/08/2020
11.95
 100 12.00 12.00 11.95 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 9%
17/08/2020
12.00
 11,100 11.75 12.00 11.85 0 0 0
14/08/2020
11.75
 3,200 11.75 11.90 11.75 0 0 0
13/08/2020
11.75
 100 11.61 11.75 11.75 0 0 0
12/08/2020
11.61
 1,762 11.70 11.75 11.61 0 0 0
11/08/2020
11.70
 150 11.65 11.70 11.70 0 0 0
10/08/2020
11.65
 2,720 11.46 11.65 11.56 0 0 0
07/08/2020
11.46
 5,340 11.46 11.46 11.32 0 0 0
06/08/2020
11.46
 2,262 11.37 11.46 11.46 0 0 0
05/08/2020
11.37
 600 11.61 11.61 11.32 400 0 0.0
04/08/2020
11.61
 80 11.61 11.61 11.61 0 0 0
03/08/2020
11.61
 1,000 10.98 11.61 11.56 0 0 0
31/07/2020
10.98
 200 10.88 10.98 10.98 0 0 0
30/07/2020
10.88
 1,100 10.88 11.08 10.88 300 0 0.0
29/07/2020
10.88
 5,700 11.32 11.32 10.84 0 0 0
28/07/2020
11.32
 4,849 10.59 11.32 10.59 0 0 0
27/07/2020
10.59
 7,600 11.32 11.37 10.59 0 0 0
24/07/2020
11.32
 900 11.56 11.61 11.32 100 0 0.0
23/07/2020
11.56
 3,400 11.80 11.80 11.56 0 0 0
22/07/2020
11.80
 5,800 11.65 12.04 11.56 0 0 0
21/07/2020
11.65
 200 11.85 11.85 11.65 0 0 0
20/07/2020
11.85
 0 11.85 11.85 11.85 0 0 0
17/07/2020
11.85
 100 11.90 11.90 11.85 0 0 0
16/07/2020
11.90
 3,200 11.61 11.90 11.56 0 0 0
15/07/2020
11.61
 310 12.04 12.04 11.61 0 0 0
14/07/2020
12.04
 100 11.32 12.04 12.04 0 0 0
13/07/2020
11.32
 4,000 11.51 11.51 11.32 0 0 0
10/07/2020
11.51
 6,100 11.32 11.51 11.22 0 0 0
09/07/2020
11.32
 7,933 11.41 11.46 11.32 0 0 0
08/07/2020
11.41
 15,700 11.99 11.99 11.41 0 0 0
07/07/2020
11.99
 10,800 11.41 11.99 11.37 0 0 0
06/07/2020
11.41
 8,000 11.61 11.61 11.41 0 0 0
03/07/2020
11.61
 300 11.61 11.61 11.61 0 0 0
02/07/2020
11.61
 200 11.56 11.61 11.32 0 0 0
01/07/2020
11.56
 2,400 11.46 11.56 11.08 0 0 0
30/06/2020
11.46
 6,700 11.61 11.75 11.46 0 0 0
29/06/2020
11.61
 9,300 12.04 12.04 11.56 0 0 0
26/06/2020
12.04
 3,000 12.23 12.33 12.04 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
25/06/2020
12.23
 1,900 12.04 12.23 12.14 0 0 0
24/06/2020
12.04
 8,000 12.31 12.31 12.00 0 0 0
23/06/2020
12.31
 16,900 12.31 12.35 12.17 0 0 0
22/06/2020
12.31
 15,800 12.35 12.35 12.22 0 0 0
19/06/2020
12.35
 35,800 12.04 12.71 12.26 0 0 0
18/06/2020
12.04
 17,800 11.91 12.71 11.82 0 0 0
17/06/2020
11.91
 12,800 11.42 12.04 11.50 0 0 0
16/06/2020
11.42
 5,800 11.37 11.59 11.37 0 0 0
15/06/2020
11.37
 5,500 11.37 11.37 11.37 0 0 0
12/06/2020
11.37
 2,300 11.73 11.73 11.37 0 0 0
11/06/2020
11.73
 3,530 11.82 11.86 11.73 0 0 0
10/06/2020
11.82
 5,300 11.95 12.00 11.82 0 0 0
09/06/2020
11.95
 3,900 12.04 12.04 11.82 0 0 0
08/06/2020
12.04
 3,000 11.59 12.04 11.95 0 0 0
05/06/2020
11.59
 8,200 11.86 12.04 11.59 0 0 0
04/06/2020
11.86
 4,700 11.24 11.86 11.42 0 0 0
03/06/2020
11.24
 4,200 11.15 11.37 11.24 0 0 0
02/06/2020
11.15
 2,300 11.37 11.37 11.15 0 0 0
01/06/2020
11.37
 2,520 10.84 12.04 10.88 400 0 0.0
29/05/2020
10.84
 1,407 10.75 10.84 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |