CTCP Sản xuất và Thương mại Nam Hoa (nht)

11.30
0.05
(0.44%)
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
(2026-08-19) 		-0.60 -5.06% 45,600 -400 0.0
10.30
11.85
11.30
2 tháng
(2026-07-20) 		-0.15 -1.32% 231,300 100 0.0
10.30
11.85
11.30
3 tháng
(2026-06-22) 		0.25 2.27% 392,100 -2,500 0.0
10.30
12.10
11.30
6 tháng
(2026-03-23) 		2.24 24.92% 2,230,900 12,800 0.2
8.97
14.04
11.30
12 tháng
(2025-09-23) 		2.78 32.76% 2,565,700 13,200 0.2
8.19
14.04
11.30
24 tháng
(2024-09-30) 		2.23 24.73% 3,384,200 7,900 0.2
8.11
14.04
11.30
36 tháng
(2023-10-04) 		2.16 23.70% 4,419,800 8,464 0.2
7.74
14.04
11.30
60 tháng
(2021-10-14) 		-4.73 -29.58% 8,545,510 -444,056 -10.2
7.58
19.78
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2021
15.11
 3,100 15.11 15.11 15.07 0 1,500 -0.1
04/08/2021
15.11
 100 15.20 15.20 15.11 0 0 0
03/08/2021
15.20
 0 15.20 15.20 15.20 0 0 0
02/08/2021
15.20
 0 15.11 15.20 15.11 0 0 0
30/07/2021
15.11
 2,900 15.42 15.46 15.11 0 0 0
29/07/2021
15.42
 3,300 15.54 15.63 15.20 0 0 0
28/07/2021
15.54
 11,500 14.90 16.19 15.33 0 0 0
27/07/2021
14.90
 200 14.68 14.90 14.90 0 0 0
26/07/2021
14.68
 1,500 14.55 14.68 14.68 0 0 0
23/07/2021
14.55
 2,300 14.55 14.59 14.55 0 0 0
22/07/2021
14.55
 3,200 14.51 14.59 14.51 0 2,600 -0.1
21/07/2021
14.51
 3,100 14.47 14.64 14.47 0 2,800 -0.1
20/07/2021
14.47
 5,200 14.38 14.47 14.38 3,000 1,800 0.0
19/07/2021
14.38
 4,800 14.55 14.55 14.38 2,400 0 0.1
16/07/2021
14.55
 7,400 14.51 14.55 14.47 2,900 4,400 -0.1
15/07/2021
14.51
 10,400 14.25 14.51 14.25 6,700 6,500 0.0
14/07/2021
14.25
 16,300 14.47 14.68 14.25 15,000 0 0.5
13/07/2021
14.47
 1,400 14.25 14.68 14.47 0 0 0
12/07/2021
14.25
 4,400 14.94 14.94 14.25 0 0 0
09/07/2021
14.94
 18,400 15.20 15.20 14.94 14,000 0 0.5
08/07/2021
15.20
 8,000 15.11 15.29 15.20 5,000 2,600 0.1
07/07/2021
15.11
 11,700 15.20 15.29 15.11 8,700 0 0.3
06/07/2021
15.20
 17,100 15.37 15.37 15.11 3,000 4,400 -0.1
05/07/2021
15.37
 2,400 15.33 15.37 15.37 0 1,000 0.0
02/07/2021
15.33
 1,700 15.37 15.37 15.33 0 800 0.0
01/07/2021
15.37
 7,500 15.33 15.37 15.33 0 6,700 -0.2
30/06/2021
15.33
 9,400 15.29 15.33 15.29 0 3,300 -0.1
29/06/2021
15.29
 300 15.24 15.29 15.24 0 0 0
28/06/2021
15.24
 2,901 15.37 15.37 15.24 0 0 0
25/06/2021
15.37
 8,300 15.33 15.37 15.29 0 4,300 -0.2
24/06/2021
15.33
 9,200 15.33 15.33 15.33 0 6,300 -0.2
23/06/2021
15.33
 4,500 15.24 15.46 15.20 1,200 0 0.0
22/06/2021
15.24
 6,100 15.16 15.37 15.11 4,900 5,900 0.0
21/06/2021
15.16
 4,900 15.24 15.24 15.11 0 0 0
18/06/2021
15.24
 10,900 15.24 15.24 15.07 0 3,500 -0.1
17/06/2021
15.24
 5,900 15.11 15.37 14.94 0 2,400 -0.1
16/06/2021
15.11
 4,200 15.11 15.11 15.03 0 1,800 -0.1
15/06/2021
15.11
 12,000 15.03 15.16 15.03 0 5,000 -0.2
14/06/2021
15.03
 3,405 15.03 15.11 15.03 0 800 0.0
11/06/2021
15.03
 2,500 15.11 15.29 15.03 0 1,100 0.0
10/06/2021
15.11
 1,100 14.98 15.11 15.03 0 0 0
09/06/2021
14.98
 2,500 15.07 15.07 14.90 0 0 0
08/06/2021
15.07
 22,500 14.85 15.11 14.85 13,200 9,700 0.1
07/06/2021
14.85
 4,000 14.90 14.90 14.85 0 200 0.0
04/06/2021
14.90
 6,100 14.47 14.90 14.81 0 1,800 -0.1
03/06/2021
14.47
 4,800 14.94 14.98 14.47 0 1,700 -0.1
02/06/2021
14.94
 500 14.94 14.94 14.94 0 500 0.0
01/06/2021
14.94
 4,600 15.11 15.11 14.47 0 2,300 -0.1
31/05/2021
15.11
 2,300 14.64 15.33 14.25 100 0 0.0
28/05/2021
14.64
 4,600 14.64 14.64 14.64 0 4,600 -0.2
27/05/2021
14.64
 6,600 14.68 14.68 14.47 0 2,000 -0.1
26/05/2021
14.68
 4,200 14.55 14.68 14.59 0 2,200 -0.1
25/05/2021
14.55
 7,000 14.51 14.55 14.51 0 7,000 -0.2
24/05/2021
14.51
 7,100 15.50 15.50 14.38 0 2,200 -0.1
21/05/2021
15.50
 8,200 14.25 15.50 14.25 100 7,000 -0.2
20/05/2021
14.25
 6,700 14.29 14.29 14.25 5,000 0 0.2
19/05/2021
14.29
 4,000 14.42 14.42 14.29 0 0 0
18/05/2021
14.42
 3,700 14.42 14.42 14.34 0 1,600 -0.1
17/05/2021
14.42
 1,400 14.59 14.59 14.29 0 0 0
14/05/2021
14.59
 1,900 14.51 14.59 14.47 0 300 0.0
13/05/2021
14.51
 5,100 14.47 14.59 14.47 0 0 0
12/05/2021
14.47
 9,200 14.51 14.64 14.47 0 3,800 -0.1
11/05/2021
14.51
 21,400 14.64 14.64 14.51 5,000 3,400 0.1
10/05/2021
14.64
 25,600 14.64 14.64 14.55 15,000 12,000 0.1
07/05/2021
14.64
 37,600 14.68 14.72 14.47 30,000 0 1.0
06/05/2021
14.68
 19,200 14.94 14.94 14.34 0 0 0
05/05/2021
14.94
 41,300 14.94 14.94 13.82 0 1,500 -0.1
04/05/2021
14.94
 22,800 15.76 15.76 14.90 0 0 0
29/04/2021
15.76
 400 16.19 16.45 15.76 0 0 0
28/04/2021
16.19
 2,101 15.63 16.49 15.76 100 0 0.0
27/04/2021
15.63
 115 15.54 15.63 15.63 0 0 0
26/04/2021
15.54
 3,400 15.72 15.76 15.46 0 100 0.0
23/04/2021
15.72
 1,100 15.20 15.89 15.33 0 0 0
22/04/2021
15.20
 2,600 16.02 16.02 15.20 0 0 0
20/04/2021
16.02
 2,400 16.06 16.06 15.80 0 0 0
19/04/2021
16.06
 9,700 15.98 16.15 16.06 0 1,300 0.0
16/04/2021
15.98
 2,704 16.62 16.62 14.68 0 0 0
15/04/2021
16.62
 3,600 16.15 16.62 16.15 0 3,400 0
14/04/2021
16.15
 800 16.15 16.19 16.15 0 0 0
13/04/2021
16.15
 4,000 16.28 16.32 16.15 0 400 0.0
12/04/2021
16.28
 4,400 16.24 16.32 16.28 0 1,300 0.0
09/04/2021
16.24
 3,300 16.28 16.41 16.11 0 1,900 -0.1
08/04/2021
16.28
 2,200 16.41 16.41 16.19 0 200 0.0
07/04/2021
16.41
 3,000 16.54 16.54 16.41 2,600 600 0.1
06/04/2021
16.54
 16,200 16.45 16.58 16.32 8,700 200 0.3
05/04/2021
16.45
 7,600 16.80 16.88 16.45 2,900 0 0.1
02/04/2021
16.80
 2,400 16.97 16.97 16.67 0 0 0
01/04/2021
16.97
 6,000 16.67 16.97 16.62 1,900 0 0.1
31/03/2021
16.67
 1,400 17.01 17.01 16.62 0 0 0
30/03/2021
17.01
 13,300 17.06 17.19 17.01 3,000 0 0.1
29/03/2021
17.06
 16,200 16.84 17.06 14.21 0 0 0
26/03/2021
16.84
 19,400 16.32 17.06 16.36 1,100 0 0.0
25/03/2021
16.32
 5,800 16.32 16.32 16.15 4,000 0 0.1
24/03/2021
16.32
 36,100 16.19 16.41 16.11 25,100 0 0.9
23/03/2021
16.19
 40,700 16.75 16.75 16.19 26,000 0 1.0
22/03/2021
16.75
 13,100 16.67 16.84 16.62 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2021
16.67
 41,800 16.24 16.75 16.19 3,000 0 0.1
18/03/2021
16.24
 14,900 16.19 16.36 16.15 0 800 0.0
17/03/2021
16.19
 26,200 15.52 17.67 15.56 0 0 0
16/03/2021
15.52
 12,540 15.48 15.56 15.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc