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)
29/05/2018
6.98
 200 6.89 6.98 6.98 0 0 0
28/05/2018
6.89
 1,900 7.05 7.05 6.89 800 0 0
25/05/2018
7.05
 1,940 6.89 7.12 6.89 300 0 0.0
24/05/2018
6.89
 800 6.89 6.89 6.89 300 0 0.0
23/05/2018
6.89
 1,400 6.98 6.98 6.89 900 0 0.0
22/05/2018
6.98
 300 6.87 6.98 6.98 0 0 0
21/05/2018
6.87
 1,500 7.12 7.12 6.87 0 0 0
18/05/2018
7.12
 700 7.05 7.12 6.86 0 0 0
17/05/2018
7.05
 4,300 6.89 7.12 7.05 0 0 0
16/05/2018
6.89
 2,700 7.05 7.05 6.89 500 0 0.0
15/05/2018
7.05
 3,900 7.39 7.39 6.98 1,100 0 0.1
14/05/2018
7.39
 3,700 6.64 7.39 6.71 0 0 0
11/05/2018
6.64
 5,500 6.52 6.71 6.56 0 0 0
10/05/2018
6.52
 1,100 6.50 6.71 6.52 400 0 0.0
09/05/2018
6.50
 3,000 6.52 6.52 6.50 3,000 0 0.1
08/05/2018
6.52
 1,800 6.57 6.57 6.52 1,600 0 0.1
07/05/2018
6.57
 2,800 6.08 6.57 6.43 2,100 0 0.1
04/05/2018
6.08
 3,000 6.06 6.08 6.08 2,500 0 0.1
03/05/2018
6.06
 3,300 6.08 6.09 6.06 2,000 0 0.1
02/05/2018
6.08
 1,100 6.08 6.08 6.05 1,000 0 0.0
27/04/2018
6.08
 2,000 6.00 6.09 6.06 1,900 0 0.1
26/04/2018
6.00
 4,400 6.04 6.04 6.00 4,400 0 0.2
24/04/2018
6.04
 5,300 6.02 6.06 5.95 3,900 0 0.2
23/04/2018
6.02
 2,700 6.02 6.06 6.02 0 0 0
20/04/2018
6.02
 100 6.02 6.02 6.02 0 0 0
19/04/2018
6.02
 600 6.02 6.02 6.02 300 0 0.0
18/04/2018
6.02
 600 6.16 6.16 6.02 0 0 0
17/04/2018
6.16
 600 5.95 6.16 5.95 0 0 0
16/04/2018
5.95
 900 6.12 6.12 5.89 300 0 0.0
13/04/2018
6.12
 0 6.21 6.12 6.12 0 0 0
12/04/2018
6.21
 400 6.17 6.21 5.82 0 100 -0.0
11/04/2018
6.17
 900 6.24 6.24 6.17 200 0 0.0
10/04/2018
6.24
 1,000 6.27 6.27 6.24 500 0 0.0
09/04/2018
6.27
 2,500 6.16 6.27 6.16 500 0 0.0
06/04/2018
6.16
 1,700 6.05 6.30 6.09 0 0 0
05/04/2018
6.05
 1,600 6.30 6.30 6.05 0 700 -0.0
04/04/2018
6.30
 3,500 6.30 6.32 6.16 600 0 0.0
03/04/2018
6.30
 100 6.16 6.30 6.30 0 0 0
02/04/2018
6.16
 400 6.02 6.16 5.89 0 0 0
30/03/2018
6.02
 3,000 5.89 6.02 5.54 2,000 0 0.1
29/03/2018
5.89
 4,600 6.16 6.16 5.89 700 0 0.0
28/03/2018
6.16
 2,300 6.16 6.16 6.16 2,300 0 0.1
27/03/2018
6.16
 4,400 6.16 6.16 6.16 4,200 0 0.2
26/03/2018
6.16
 5,300 6.16 6.16 6.16 0 0 0
23/03/2018
6.16
 100 6.12 6.16 6.16 0 0 0
22/03/2018
6.12
 2,400 5.95 6.12 5.95 2,200 0 0.1
21/03/2018
5.95
 7,200 6.02 6.02 5.95 2,700 0 0.1
20/03/2018
6.02
 4,500 6.11 6.11 5.95 2,000 0 0.1
19/03/2018
6.11
 3,900 6.16 6.16 6.09 3,000 0 0.1
16/03/2018
6.16
 7,700 6.09 6.16 6.09 1,800 0 0.1
15/03/2018
6.09
 4,200 6.23 6.23 6.09 2,000 0 0.1
14/03/2018
6.23
 1,100 6.16 6.78 6.16 500 0 0.0
13/03/2018
6.16
 6,100 6.05 6.24 6.16 4,500 0 0
12/03/2018
6.05
 10,710 6.37 6.50 6.05 5,200 0 0.2
09/03/2018
6.37
 9,300 6.05 6.37 6.09 200 0 0.0
08/03/2018
6.05
 8,900 6.02 6.16 5.89 400 0 0.0
07/03/2018
6.02
 2,500 5.41 6.02 5.89 0 0 0
06/03/2018
5.41
 15,300 5.82 5.89 5.34 0 0 0
05/03/2018
5.82
 7,000 6.57 6.57 5.82 0 0 0
02/03/2018: Cổ tức tiền mặt tỉ lệ: 60%
02/03/2018
6.57
 3,800 6.30 6.84 6.24 0 0 0
01/03/2018
6.30
 16,110 6.22 6.35 6.26 0 0 0
28/02/2018
6.22
 6,300 6.30 6.36 6.22 0 0 0
27/02/2018
6.30
 13,520 6.30 6.42 6.18 0 0 0
26/02/2018
6.30
 16,252 6.03 6.42 5.93 0 0 0
23/02/2018
6.03
 8,424 5.99 6.18 6.01 0 0 0
22/02/2018
5.99
 10,700 5.93 6.18 5.92 0 0 0
21/02/2018
5.93
 9,200 6.10 6.18 5.93 0 0 0
13/02/2018
6.10
 10,300 5.85 6.28 5.81 0 0 0
12/02/2018
5.85
 23,400 5.26 5.85 5.45 0 0 0
09/02/2018
5.26
 11,910 4.96 5.26 4.96 0 0 0
08/02/2018
4.96
 18,900 4.72 4.96 4.69 0 700 -0.0
07/02/2018
4.72
 1,300 4.36 4.72 4.36 0 0 0
06/02/2018
4.36
 12,400 4.60 4.60 4.12 3,600 0 0.1
05/02/2018
4.60
 7,300 4.32 4.83 4.36 0 0 0
02/02/2018
4.32
 4,591 3.90 4.32 3.96 500 0 0.0
01/02/2018
3.90
 320 3.97 4.03 3.90 200 0 0.0
31/01/2018
3.97
 3,600 3.75 3.97 3.88 2,400 0 0.1
30/01/2018
3.75
 5,800 3.66 3.88 3.75 0 0 0
29/01/2018
3.66
 277 3.75 3.75 3.66 0 0 0
26/01/2018
3.75
 1,300 3.75 3.75 3.72 1,000 0 0.0
25/01/2018
3.75
 7,521 3.71 3.75 3.72 0 0 0
24/01/2018
3.71
 2,667 3.88 3.88 3.68 600 0 0.0
23/01/2018
3.88
 7,093 3.81 3.88 3.63 3,400 0 0.1
22/01/2018
3.81
 9,300 3.83 3.88 3.63 2,000 0 0.1
19/01/2018
3.83
 21,600 3.39 3.84 3.83 0 0 0
18/01/2018
3.39
 5,900 3.29 3.39 3.29 800 0 0.0
17/01/2018
3.29
 1,700 3.62 3.62 3.15 0 100 -0.0
16/01/2018
3.62
 100 3.40 3.62 3.62 0 0 0
15/01/2018
3.40
 500 3.63 3.63 3.40 0 0 0
12/01/2018
3.63
 400 3.65 3.65 3.10 0 100 -0.0
11/01/2018
3.65
 2,010 3.69 3.69 3.65 1,700 0 0.1
10/01/2018
3.69
 2,700 3.68 3.69 3.63 2,300 0 0.1
09/01/2018
3.68
 5,000 3.69 3.69 3.63 600 0 0.0
08/01/2018
3.69
 3,670 3.40 3.69 3.41 0 0 0
05/01/2018
3.40
 200 3.44 3.44 3.40 0 0 0
04/01/2018
3.44
 2,400 3.40 3.44 3.39 1,000 0 0.0
03/01/2018
3.40
 1,834 3.74 3.74 3.40 0 0 0
02/01/2018
3.74
 300 3.33 3.74 3.40 0 0 0
29/12/2017
3.33
 2,505 3.08 3.49 3.15 0 0 0
28/12/2017
3.08
 6,575 2.99 3.08 3.03 4,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |