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)
27/05/2022
17.97
 2,000 17.91 17.97 17.72 0 0 -0.0
26/05/2022
17.91
 2,900 17.66 18.04 17.72 0 500 -0.0
25/05/2022
17.66
 3,300 17.53 17.66 17.59 0 0 -0.0
24/05/2022
17.53
 3,000 17.09 17.69 17.53 0 0 -0.0
23/05/2022
17.09
 1,800 17.69 17.69 16.45 0 0 -0.0
20/05/2022
17.69
 600 17.72 17.72 17.69 0 300 -0.0
19/05/2022
17.72
 5,100 17.15 18.04 17.09 0 2,200 -0.1
18/05/2022
17.15
 1,400 17.72 18.04 17.15 0 0 0
17/05/2022
17.72
 700 17.09 18.16 17.72 0 0 0
16/05/2022
17.09
 800 16.45 17.09 16.45 0 0 0
13/05/2022
16.45
 3,300 17.09 17.09 16.45 0 0 0
12/05/2022
17.09
 8,600 18.07 19.11 17.09 0 0 0
11/05/2022
18.07
 21,000 17.94 19.18 18.07 0 0 0
10/05/2022
17.94
 2,700 18.10 18.10 17.91 0 0 0
09/05/2022
18.10
 16,200 19.37 19.37 18.10 0 0 0
06/05/2022
19.37
 1,700 19.43 19.43 19.37 0 0 0
05/05/2022
19.43
 7,100 19.43 20.13 19.43 0 0 0
04/05/2022
19.43
 4,200 20.16 20.16 19.43 0 0 0
29/04/2022
20.16
 900 19.49 20.19 20.16 0 0 0
28/04/2022
19.49
 12,200 19.56 19.68 19.37 0 0 0
27/04/2022
19.56
 8,300 19.30 19.75 19.46 0 0 0
26/04/2022
19.30
 4,500 19.46 19.49 18.38 0 0 0
25/04/2022
19.46
 6,200 20.13 20.13 19.43 0 0 0
22/04/2022
20.13
 5,000 20.13 20.13 19.62 0 0 0
21/04/2022
20.13
 1,400 19.78 20.13 19.21 0 0 0
20/04/2022
19.78
 5,400 19.78 20.16 19.78 0 0 0
19/04/2022
19.78
 4,500 19.75 20.25 19.78 0 0 0
18/04/2022
19.75
 1,600 20.57 21.52 19.49 0 0 0
15/04/2022
20.57
 100 20.57 20.57 20.57 0 0 0
14/04/2022
20.57
 3,200 20.38 21.55 20.57 0 0 0
13/04/2022
20.38
 7,300 20.82 21.07 20.25 0 0 0
12/04/2022
20.82
 1,700 20.88 20.88 20.76 0 0 0
08/04/2022
20.88
 300 20.88 20.88 20.88 0 0 0
07/04/2022
20.88
 24,300 20.88 21.01 20.88 0 0 0
06/04/2022
20.88
 9,000 20.88 21.83 20.88 0 0 0
05/04/2022
20.88
 1,500 20.79 20.88 20.76 0 0 0
04/04/2022
20.79
 11,000 20.88 20.88 20.79 0 0 0
01/04/2022
20.88
 5,800 20.88 20.88 20.88 0 0 0
31/03/2022
20.88
 4,200 20.88 20.88 20.60 0 0 0
30/03/2022
20.88
 7,900 20.85 21.64 20.51 5,400 0 0.2
29/03/2022
20.85
 38,000 20.57 21.01 20.69 20,200 0 0.7
28/03/2022
20.57
 18,500 20.57 20.57 20.32 12,000 0 0.4
25/03/2022
20.57
 6,800 20.38 20.57 20.38 3,400 0 0.1
24/03/2022
20.38
 5,800 20.69 20.69 20.38 1,100 0 0.0
23/03/2022
20.69
 21,500 20.38 20.76 20.69 14,000 0 0.5
22/03/2022
20.38
 6,400 20.38 20.38 20.32 2,400 0 0.1
21/03/2022
20.38
 8,400 20.19 20.38 20.19 3,900 300 0.1
18/03/2022
20.19
 3,500 19.84 20.63 19.75 1,600 0 0.1
17/03/2022
19.84
 3,000 19.81 19.84 19.62 0 0 0
16/03/2022
19.81
 2,100 20.25 20.25 19.49 0 0 0
15/03/2022
20.25
 2,100 20.82 20.82 19.43 0 0 0
14/03/2022
20.82
 9,700 20.35 20.88 20.44 3,000 0 0.1
11/03/2022
20.35
 10,600 20.00 20.38 20.25 5,800 0 0.2
10/03/2022
20.00
 2,600 20.00 20.00 20.00 2,000 0 0.1
09/03/2022
20.00
 9,200 19.81 20.00 19.81 4,000 0 0.1
08/03/2022
19.81
 0 19.81 19.81 19.81 0 0 0
07/03/2022
19.81
 5,600 19.87 20.19 19.81 2,100 0 0.1
04/03/2022
19.87
 3,300 19.62 19.87 19.62 600 0 0.0
03/03/2022
19.62
 5,200 19.62 19.68 19.62 3,700 0 0.1
02/03/2022
19.62
 6,000 20.09 20.09 19.62 2,400 0 0.1
01/03/2022
20.09
 7,500 20.09 20.09 19.75 4,900 0 0.2
28/02/2022
20.09
 4,100 20.13 20.13 20.09 3,400 0 0.1
25/02/2022
20.13
 3,200 19.87 20.19 19.87 1,900 0 0.1
24/02/2022
19.87
 14,300 19.94 19.94 19.43 1,000 0 0.0
23/02/2022
19.94
 300 20.06 20.06 19.94 200 0 0.0
22/02/2022
20.06
 9,600 20.13 20.25 20.00 2,300 0 0.1
21/02/2022
20.13
 15,900 19.94 20.13 19.94 7,100 0 0.2
18/02/2022
19.94
 2,500 19.94 19.94 19.90 1,200 0 0.0
17/02/2022
19.94
 2,600 19.78 19.94 19.75 800 0 0.0
16/02/2022
19.78
 3,700 19.62 19.78 19.49 0 0 0
15/02/2022
19.62
 5,400 19.49 19.62 19.56 0 0 0
14/02/2022
19.49
 2,100 19.62 19.62 19.49 0 0 0
11/02/2022
19.62
 1,600 19.62 19.62 19.43 100 0 0.0
10/02/2022
19.62
 6,000 19.33 19.78 19.24 0 0 0
09/02/2022
19.33
 6,900 19.62 19.84 19.30 0 0 0
08/02/2022
19.62
 10,200 19.84 19.84 19.43 400 0 0.0
07/02/2022
19.84
 11,700 20.06 20.76 19.18 500 1,500 -0.0
28/01/2022
20.06
 3,600 20.06 20.57 19.24 0 0 0
27/01/2022
20.06
 400 20.22 20.22 20.06 0 0 0
26/01/2022
20.22
 900 20.76 20.76 19.43 0 0 0
25/01/2022
20.76
 9,800 20.25 21.45 19.18 0 900 -0.0
24/01/2022
20.25
 7,300 20.32 20.32 18.99 0 0 0
21/01/2022
20.32
 1,700 20.25 20.57 19.56 0 0 0
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
20/01/2022
20.25
 5,800 20.18 21.39 20.25 0 0 0
19/01/2022
20.17
 0 20.17 20.17 20.17 0 100 -0.0
18/01/2022
20.17
 0 20.57 20.17 20.57 0 0 0
17/01/2022
20.57
 3,400 19.88 20.57 19.88 0 0 0
14/01/2022
19.88
 1,100 19.57 19.88 19.57 0 700 -0.0
13/01/2022
19.57
 17,800 19.88 19.88 19.25 0 2,200 -0.1
12/01/2022
19.88
 4,600 21.36 21.36 19.88 200 1,200 -0.0
11/01/2022
21.36
 4,800 21.62 22.68 21.36 0 0 0
10/01/2022
21.62
 31,500 20.30 21.70 20.57 1,500 16,000 0
07/01/2022
20.30
 3,400 20.09 20.41 20.04 0 0 0
06/01/2022
20.09
 600 20.09 20.09 20.04 0 0 0
05/01/2022
20.09
 6,300 19.67 20.15 19.83 0 0 0
04/01/2022
19.67
 5,300 19.62 19.78 19.25 0 0 0
31/12/2021
19.62
 3,300 19.57 19.62 19.30 0 0 0
30/12/2021
19.57
 4,800 19.51 19.78 19.57 0 0 0
29/12/2021
19.51
 4,300 19.30 19.51 19.41 0 0 0
28/12/2021
19.30
 7,800 19.12 19.51 19.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |