CTCP Sản xuất và Thương mại Nam Hoa (nht)

10.95
0
(0%)
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
(2024-10-22) 		0 0% 90,500 8,500 0.1
10.40
11.10
10.95
2 tháng
(2024-09-23) 		-0.25 -2.23% 174,200 9,500 0.1
10.40
11.34
10.95
3 tháng
(2024-08-23) 		-0.43 -3.81% 251,400 8,900 0.1
10.40
11.43
10.95
6 tháng
(2024-05-27) 		-0.53 -4.58% 603,300 9,400 0.1
9.46
11.61
10.95
12 tháng
(2023-11-29) 		0.67 6.50% 1,058,000 9,064 0.1
9.46
11.61
10.95
24 tháng
(2022-12-02) 		-0.16 -1.41% 3,173,200 -417,236 -10.7
9.46
12.30
10.95
36 tháng
(2021-12-07) 		-8.30 -43.12% 4,308,700 -452,456 -10.6
9.46
21.62
10.95
60 tháng
(2019-12-18) 		-6.89 -38.61% 7,689,045 -109,456 1.3
9.46
24.15
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2018
8.41
 1,900 8.61 8.61 8.41 800 0 0
25/05/2018
8.61
 1,940 8.41 8.69 8.41 300 0 0.0
24/05/2018
8.41
 800 8.41 8.41 8.41 300 0 0.0
23/05/2018
8.41
 1,400 8.53 8.53 8.41 900 0 0.0
22/05/2018
8.53
 300 8.39 8.53 8.53 0 0 0
21/05/2018
8.39
 1,500 8.69 8.69 8.39 0 0 0
18/05/2018
8.69
 700 8.61 8.69 8.38 0 0 0
17/05/2018
8.61
 4,300 8.41 8.69 8.61 0 0 0
16/05/2018
8.41
 2,700 8.61 8.61 8.41 500 0 0.0
15/05/2018
8.61
 3,900 9.03 9.03 8.53 1,100 0 0.1
14/05/2018
9.03
 3,700 8.11 9.03 8.19 0 0 0
11/05/2018
8.11
 5,500 7.96 8.19 8.01 0 0 0
10/05/2018
7.96
 1,100 7.94 8.19 7.96 400 0 0.0
09/05/2018
7.94
 3,000 7.96 7.96 7.94 3,000 0 0.1
08/05/2018
7.96
 1,800 8.03 8.03 7.96 1,600 0 0.1
07/05/2018
8.03
 2,800 7.42 8.03 7.86 2,100 0 0.1
04/05/2018
7.42
 3,000 7.41 7.42 7.42 2,500 0 0.1
03/05/2018
7.41
 3,300 7.42 7.44 7.41 2,000 0 0.1
02/05/2018
7.42
 1,100 7.42 7.42 7.39 1,000 0 0.0
27/04/2018
7.42
 2,000 7.32 7.44 7.41 1,900 0 0.1
26/04/2018
7.32
 4,400 7.37 7.37 7.32 4,400 0 0.2
24/04/2018
7.37
 5,300 7.36 7.41 7.27 3,900 0 0.2
23/04/2018
7.36
 2,700 7.36 7.41 7.36 0 0 0
20/04/2018
7.36
 100 7.36 7.36 7.36 0 0 0
19/04/2018
7.36
 600 7.36 7.36 7.36 300 0 0.0
18/04/2018
7.36
 600 7.52 7.52 7.36 0 0 0
17/04/2018
7.52
 600 7.27 7.52 7.27 0 0 0
16/04/2018
7.27
 900 7.47 7.47 7.19 300 0 0.0
13/04/2018
7.47
 0 7.59 7.47 7.47 0 0 0
12/04/2018
7.59
 400 7.54 7.59 7.11 0 100 -0.0
11/04/2018
7.54
 900 7.62 7.62 7.54 200 0 0.0
10/04/2018
7.62
 1,000 7.66 7.66 7.62 500 0 0.0
09/04/2018
7.66
 2,500 7.52 7.66 7.52 500 0 0.0
06/04/2018
7.52
 1,700 7.39 7.69 7.44 0 0 0
05/04/2018
7.39
 1,600 7.69 7.69 7.39 0 700 -0.0
04/04/2018
7.69
 3,500 7.69 7.72 7.52 600 0 0.0
03/04/2018
7.69
 100 7.52 7.69 7.69 0 0 0
02/04/2018
7.52
 400 7.36 7.52 7.19 0 0 0
30/03/2018
7.36
 3,000 7.19 7.36 6.77 2,000 0 0.1
29/03/2018
7.19
 4,600 7.52 7.52 7.19 700 0 0.0
28/03/2018
7.52
 2,300 7.52 7.52 7.52 2,300 0 0.1
27/03/2018
7.52
 4,400 7.52 7.52 7.52 4,200 0 0.2
26/03/2018
7.52
 5,300 7.52 7.52 7.52 0 0 0
23/03/2018
7.52
 100 7.47 7.52 7.52 0 0 0
22/03/2018
7.47
 2,400 7.27 7.47 7.27 2,200 0 0.1
21/03/2018
7.27
 7,200 7.36 7.36 7.27 2,700 0 0.1
20/03/2018
7.36
 4,500 7.46 7.46 7.27 2,000 0 0.1
19/03/2018
7.46
 3,900 7.52 7.52 7.44 3,000 0 0.1
16/03/2018
7.52
 7,700 7.44 7.52 7.44 1,800 0 0.1
15/03/2018
7.44
 4,200 7.61 7.61 7.44 2,000 0 0.1
14/03/2018
7.61
 1,100 7.52 8.28 7.52 500 0 0.0
13/03/2018
7.52
 6,100 7.39 7.62 7.52 4,500 0 0
12/03/2018
7.39
 10,710 7.77 7.94 7.39 5,200 0 0.2
09/03/2018
7.77
 9,300 7.39 7.77 7.44 200 0 0.0
08/03/2018
7.39
 8,900 7.36 7.52 7.19 400 0 0.0
07/03/2018
7.36
 2,500 6.60 7.36 7.19 0 0 0
06/03/2018
6.60
 15,300 7.11 7.19 6.52 0 0 0
05/03/2018
7.11
 7,000 8.03 8.03 7.11 0 0 0
02/03/2018: Cổ tức tiền mặt tỉ lệ: 60%
02/03/2018
8.03
 3,800 7.69 8.36 7.62 0 0 0
01/03/2018
7.69
 16,110 7.60 7.75 7.65 0 0 0
28/02/2018
7.60
 6,300 7.69 7.77 7.60 0 0 0
27/02/2018
7.69
 13,520 7.69 7.84 7.54 0 0 0
26/02/2018
7.69
 16,252 7.37 7.84 7.25 0 0 0
23/02/2018
7.37
 8,424 7.32 7.54 7.34 0 0 0
22/02/2018
7.32
 10,700 7.25 7.54 7.23 0 0 0
21/02/2018
7.25
 9,200 7.45 7.54 7.25 0 0 0
13/02/2018
7.45
 10,300 7.14 7.68 7.10 0 0 0
12/02/2018
7.14
 23,400 6.42 7.14 6.66 0 0 0
09/02/2018
6.42
 11,910 6.06 6.42 6.06 0 0 0
08/02/2018
6.06
 18,900 5.77 6.06 5.72 0 700 -0.0
07/02/2018
5.77
 1,300 5.32 5.77 5.32 0 0 0
06/02/2018
5.32
 12,400 5.62 5.62 5.03 3,600 0 0.1
05/02/2018
5.62
 7,300 5.28 5.90 5.32 0 0 0
02/02/2018
5.28
 4,591 4.76 5.28 4.84 500 0 0.0
01/02/2018
4.76
 320 4.85 4.93 4.76 200 0 0.0
31/01/2018
4.85
 3,600 4.59 4.85 4.73 2,400 0 0.1
30/01/2018
4.59
 5,800 4.47 4.73 4.59 0 0 0
29/01/2018
4.47
 277 4.59 4.59 4.47 0 0 0
26/01/2018
4.59
 1,300 4.59 4.59 4.54 1,000 0 0.0
25/01/2018
4.59
 7,521 4.53 4.59 4.54 0 0 0
24/01/2018
4.53
 2,667 4.73 4.73 4.50 600 0 0.0
23/01/2018
4.73
 7,093 4.66 4.73 4.44 3,400 0 0.1
22/01/2018
4.66
 9,300 4.67 4.73 4.44 2,000 0 0.1
19/01/2018
4.67
 21,600 4.14 4.69 4.67 0 0 0
18/01/2018
4.14
 5,900 4.02 4.14 4.02 800 0 0.0
17/01/2018
4.02
 1,700 4.42 4.42 3.85 0 100 -0.0
16/01/2018
4.42
 100 4.16 4.42 4.42 0 0 0
15/01/2018
4.16
 500 4.44 4.44 4.16 0 0 0
12/01/2018
4.44
 400 4.45 4.45 3.79 0 100 -0.0
11/01/2018
4.45
 2,010 4.51 4.51 4.45 1,700 0 0.1
10/01/2018
4.51
 2,700 4.50 4.51 4.44 2,300 0 0.1
09/01/2018
4.50
 5,000 4.51 4.51 4.44 600 0 0.0
08/01/2018
4.51
 3,670 4.16 4.51 4.17 0 0 0
05/01/2018
4.16
 200 4.20 4.20 4.16 0 0 0
04/01/2018
4.20
 2,400 4.16 4.20 4.14 1,000 0 0.0
03/01/2018
4.16
 1,834 4.57 4.57 4.16 0 0 0
02/01/2018
4.57
 300 4.07 4.57 4.16 0 0 0
29/12/2017
4.07
 2,505 3.76 4.26 3.85 0 0 0
28/12/2017
3.76
 6,575 3.65 3.76 3.70 4,100 0 0.1
27/12/2017
3.65
 139,511 3.65 3.85 3.12 23,700 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |