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)
15/03/2021
15.48
 26,010 15.18 15.52 15.23 0 0 0
12/03/2021
15.18
 8,446 15.14 15.27 15.18 0 0 0
11/03/2021
15.14
 10,700 15.35 15.35 15.14 3,500 0 0.1
10/03/2021
15.35
 500 15.35 15.48 15.31 0 0 0
09/03/2021
15.35
 1,000 15.18 15.48 15.14 100 0 0.0
08/03/2021
15.18
 2,000 15.52 15.52 15.10 100 0 0.0
05/03/2021
15.52
 10,300 15.14 15.52 15.06 10,000 0 0.4
04/03/2021
15.14
 5,000 15.14 15.52 15.14 4,600 0 0.2
03/03/2021
15.14
 3,601 14.89 15.52 15.10 0 0 0
02/03/2021
14.89
 2,200 15.06 15.06 12.66 200 0 0.0
01/03/2021
15.06
 1,504 14.60 15.06 14.72 0 0 0
26/02/2021
14.60
 3,300 13.46 14.60 13.50 0 0 0
25/02/2021
13.46
 5,839 14.72 14.72 13.46 2,700 0 0.1
24/02/2021
14.72
 6,900 14.55 14.72 14.55 4,200 0 0.1
23/02/2021
14.55
 8,200 14.68 14.68 14.55 4,000 0 0.1
22/02/2021
14.68
 2,804 14.64 14.72 14.55 0 0 0
19/02/2021
14.64
 3,200 14.64 14.64 14.51 0 0 0
18/02/2021
14.64
 2,700 14.64 14.64 14.64 2,400 0 0.1
17/02/2021
14.64
 6,200 14.72 14.72 12.66 3,800 100 0.1
09/02/2021
14.72
 4,600 13.46 14.72 11.69 0 100 0.0
08/02/2021
13.46
 0 14.30 13.46 14.30 0 0 0
05/02/2021
14.30
 200 14.93 14.93 12.58 0 100 0.0
04/02/2021
14.93
 200 14.30 14.93 14.47 0 0 0
03/02/2021
14.30
 2,800 13.46 14.72 13.88 0 100 0.0
02/02/2021
13.46
 200 14.30 14.72 13.46 0 100 0.0
01/02/2021
14.30
 300 14.43 14.43 12.74 0 100 0.0
29/01/2021
14.43
 900 12.58 14.43 10.73 0 0 0
28/01/2021
12.58
 10,200 14.72 14.72 12.53 0 100 0.0
27/01/2021
14.72
 3,500 14.97 14.97 14.72 3,500 0 0.1
26/01/2021
14.97
 5,710 14.97 14.97 14.97 4,100 0 0.1
25/01/2021
14.97
 4,100 15.02 15.56 12.87 2,000 0 0.1
22/01/2021
15.02
 7,600 15.23 15.23 14.97 4,300 0 0.2
21/01/2021
15.23
 3,300 15.31 15.31 15.18 0 0 0
20/01/2021
15.31
 16,396 15.27 15.35 13.46 7,400 400 0.3
19/01/2021
15.27
 10,010 15.35 15.39 15.23 6,500 0 0.2
18/01/2021
15.35
 9,887 15.39 15.44 15.35 3,000 0 0.1
15/01/2021
15.39
 33,618 15.35 15.39 15.14 1,500 0 0.1
14/01/2021
15.35
 8,700 15.39 15.56 15.31 8,100 0 0.3
13/01/2021
15.39
 13,800 15.52 15.52 15.35 8,300 0 0.3
12/01/2021
15.52
 1,300 15.35 15.52 15.35 1,000 0 0.0
11/01/2021
15.35
 7,800 15.35 15.52 15.35 1,700 0 0.1
08/01/2021
15.35
 1,700 15.39 15.39 15.35 0 0 0
07/01/2021
15.39
 5,400 15.35 15.39 15.35 1,000 0 0.0
06/01/2021
15.35
 5,600 15.56 15.56 15.35 4,600 0 0.2
05/01/2021
15.56
 5,050 15.56 15.56 15.35 600 0 0.0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2021
15.56
 3,900 15.35 15.56 15.56 0 0 0
31/12/2020
15.35
 6,000 15.35 15.35 15.35 800 0 0.0
30/12/2020
15.35
 9,710 15.11 15.35 15.15 0 100 0.0
29/12/2020
15.11
 13,808 14.94 15.15 14.94 0 0 0
28/12/2020
14.94
 7,500 14.94 14.94 14.82 1,600 0 0.1
25/12/2020
14.94
 6,952 14.70 15.15 14.66 0 0 0
24/12/2020
14.70
 9,900 14.74 14.74 14.33 2,100 0 0.1
23/12/2020
14.74
 1,400 14.82 14.82 12.65 0 100 0.0
22/12/2020
14.82
 9,600 14.86 14.90 14.82 2,500 0 0.1
21/12/2020
14.86
 8,920 14.86 14.90 14.74 2,100 0 0.1
18/12/2020
14.86
 3,400 14.90 14.90 14.82 2,300 0 0.1
17/12/2020
14.90
 1,600 14.94 15.35 14.82 100 0 0.0
16/12/2020
14.94
 12,500 14.90 14.94 14.74 1,700 0 0.0
15/12/2020
14.90
 2,700 14.00 14.94 14.90 1,700 0 0.1
14/12/2020
14.00
 3,700 14.94 14.94 14.00 1,900 100 0.1
11/12/2020
14.94
 6,410 14.94 15.15 14.94 4,500 0 0.2
10/12/2020
14.94
 9,100 14.98 14.98 14.74 3,200 0 0.1
09/12/2020
14.98
 7,100 14.94 15.56 14.94 0 0 0
08/12/2020
14.94
 11,200 14.94 15.07 14.90 1,900 0 0.1
07/12/2020
14.94
 13,400 14.94 14.94 14.90 3,800 0 0.1
04/12/2020
14.94
 7,500 15.07 15.07 14.82 100 0 0.0
03/12/2020
15.07
 19,100 15.07 15.07 14.82 3,700 0 0.1
02/12/2020
15.07
 7,600 15.35 15.35 15.02 3,900 0 0.1
01/12/2020
15.35
 9,300 14.94 15.35 14.94 3,200 0 0.1
30/11/2020
14.94
 27,100 15.15 15.56 14.78 4,100 0 0.1
27/11/2020
15.15
 61,600 14.74 15.72 14.74 0 0 0
26/11/2020
14.74
 3,518 14.74 14.78 14.74 0 0 0
25/11/2020
14.74
 27,700 13.84 14.74 14.12 0 0 0
24/11/2020
13.84
 2,400 13.51 13.84 13.51 1,000 0 0.0
23/11/2020
13.51
 700 14.33 14.33 13.10 0 0 0
20/11/2020
14.33
 0 14.29 14.33 14.33 0 0 0
19/11/2020
14.29
 1,100 13.92 14.33 14.29 0 0 0
18/11/2020
13.92
 3,000 14.33 14.33 13.92 0 0 0
17/11/2020
14.33
 2,700 14.33 14.33 14.33 0 0 0
16/11/2020
14.33
 900 14.74 14.74 14.33 0 0 0
13/11/2020
14.74
 1,500 13.92 14.94 13.92 0 0 0
12/11/2020
13.92
 1,100 13.92 13.92 13.92 0 0 0
11/11/2020
13.92
 2,900 13.84 13.92 12.28 0 0 0
10/11/2020
13.84
 900 13.92 13.92 13.84 0 0 0
09/11/2020
13.92
 6,164 13.92 13.96 13.51 0 0 0
06/11/2020
13.92
 3,400 13.76 13.92 13.92 0 0 0
05/11/2020
13.76
 1,500 13.92 13.92 12.28 0 0 0
04/11/2020
13.92
 2,500 14.00 14.25 12.28 0 0 0
03/11/2020
14.00
 12,500 13.47 14.00 10.89 0 0 0
02/11/2020
13.47
 9,800 12.28 13.47 10.44 0 0 0
30/10/2020
12.28
 4,900 11.05 12.28 10.23 0 0 0
29/10/2020
11.05
 400 11.87 11.87 10.23 0 0 0
28/10/2020
11.87
 400 11.79 11.87 11.71 0 0 0
27/10/2020
11.79
 11,300 11.50 12.08 11.63 0 0 0
26/10/2020
11.50
 3,600 11.46 11.67 11.46 2,700 0 0.1
23/10/2020
11.46
 1,500 11.67 11.67 11.46 200 0 0.0
22/10/2020
11.67
 200 11.67 11.67 11.67 200 0 0.0
21/10/2020
11.67
 4,001 11.54 11.67 11.63 0 0 0
20/10/2020
11.54
 1,700 11.22 11.54 11.22 1,500 0 0.0
19/10/2020
11.22
 300 11.14 11.22 11.14 300 0 0.0

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