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)
25/08/2023
8.79
 1,100 8.79 8.79 8.79 0 0 0
24/08/2023
8.98
 10,900 8.87 8.98 8.64 0 0 0
23/08/2023
8.76
 31,000 8.94 8.94 8.76 0 0 0
22/08/2023
8.98
 11,900 9.02 9.02 8.94 0 0 0
21/08/2023
9.02
 4,300 9.02 9.02 8.91 0 0 0
18/08/2023
9.02
 21,600 9.24 9.24 8.87 0 400 0.0
17/08/2023
9.24
 3,800 9.28 9.28 9.17 0 0 0
16/08/2023
9.28
 6,500 9.28 9.28 9.24 0 0 0
15/08/2023
9.28
 3,000 9.28 9.28 9.21 0 0 0
14/08/2023
9.28
 1,300 9.28 9.32 9.28 0 0 0
11/08/2023
9.32
 9,500 9.24 9.40 9.24 0 0 0
10/08/2023
9.40
 15,200 9.28 9.40 9.28 0 0 0
09/08/2023
9.28
 5,700 9.28 9.36 9.28 0 0 0
08/08/2023
9.28
 11,000 9.24 9.40 9.21 0 0 0
07/08/2023
9.17
 11,500 9.24 9.24 9.17 0 0 0
04/08/2023
9.24
 16,900 9.47 9.47 9.24 100 0 0.0
03/08/2023
9.47
 41,300 9.32 9.47 9.21 5,200 0 0.1
02/08/2023
9.32
 61,600 9.58 9.58 9.24 8,100 0 0.1
01/08/2023
9.62
 24,400 9.77 9.77 9.51 5,000 0 0.1
31/07/2023
9.58
 12,900 9.55 9.58 9.55 3,200 0 0.0
28/07/2023
9.58
 4,800 9.77 9.77 9.55 0 0 0
27/07/2023
9.62
 19,900 9.70 9.77 9.58 0 0 0
26/07/2023
9.77
 9,100 9.77 9.77 9.70 0 0 0
25/07/2023
9.77
 21,600 9.62 9.81 9.62 0 0 0
24/07/2023
9.81
 9,800 9.77 9.85 9.55 3,800 0 0.0
21/07/2023
9.85
 78,400 9.66 9.92 9.66 0 0 0
20/07/2023
9.66
 30,100 9.66 9.66 9.62 0 0 0
19/07/2023
9.66
 2,500 9.70 9.73 9.66 0 0 0
18/07/2023
9.73
 500 9.62 9.73 9.62 0 0 0
17/07/2023
9.62
 8,700 9.70 9.70 9.62 0 0 0
14/07/2023
9.70
 23,000 9.85 9.85 9.62 0 0 0
13/07/2023
9.92
 19,200 9.70 9.92 9.70 0 0 0
12/07/2023
9.70
 40,300 9.55 9.70 9.55 6,500 0 0.1
11/07/2023
9.55
 32,400 9.62 9.62 9.51 16,500 0 0.2
10/07/2023
9.62
 8,200 9.55 9.62 9.55 2,000 0 0.0
07/07/2023
9.55
 3,800 9.51 9.55 9.47 0 0 0
06/07/2023
9.55
 15,500 9.55 9.55 9.55 0 0 0
05/07/2023
9.51
 4,500 9.51 9.55 9.51 0 0 0
04/07/2023
9.43
 2,000 9.43 9.43 9.43 0 0 0
03/07/2023
9.43
 3,400 9.43 9.51 9.43 0 0 0
30/06/2023
9.43
 4,000 9.55 9.55 9.40 0 0 0
29/06/2023
9.43
 10,700 9.55 9.55 9.43 0 0 0
28/06/2023
9.55
 19,100 9.51 9.55 9.51 0 0 0
27/06/2023
9.62
 11,500 9.62 9.62 9.58 0 0 0
26/06/2023
9.51
 9,400 9.70 9.70 9.51 0 0 0
23/06/2023
9.51
 14,900 9.62 9.62 9.43 0 0 0
22/06/2023
9.43
 9,300 9.51 9.62 9.43 0 0 0
21/06/2023
9.40
 5,700 9.40 9.47 9.36 0 0 0
20/06/2023
9.40
 17,200 9.40 9.43 9.36 0 0 0
19/06/2023
9.40
 33,600 9.55 9.58 9.32 0 0 0
16/06/2023
9.55
 38,400 9.70 9.70 9.55 0 0 0
15/06/2023
9.62
 50,400 9.55 9.77 9.55 7,000 13,700 -0.1
14/06/2023
9.51
 28,800 9.66 9.70 9.51 0 9,700 -0.1
13/06/2023
9.73
 33,100 9.62 9.73 9.51 0 18,000 -0.2
12/06/2023
9.58
 9,200 9.55 9.70 9.55 100 5,000 -0.1
09/06/2023
9.55
 6,600 9.62 9.70 9.55 0 1,000 0.0
08/06/2023
9.62
 11,600 9.70 9.77 9.51 0 3,000 0.0
07/06/2023
9.51
 7,100 9.55 9.58 9.51 0 1,000 0.0
06/06/2023
9.51
 11,300 9.47 9.55 9.40 0 6,200 -0.1
05/06/2023
9.40
 16,200 9.66 9.66 9.40 0 8,000 -0.1
02/06/2023
9.66
 7,100 9.77 9.77 9.62 0 1,000 0.0
01/06/2023
9.70
 22,500 9.77 9.77 9.62 0 8,700 -0.1
31/05/2023
9.66
 32,100 9.47 9.77 9.47 0 23,500 -0.3
30/05/2023
9.55
 14,300 9.47 9.62 9.47 0 8,900 -0.1
29/05/2023
9.40
 15,200 9.55 9.55 9.40 0 7,000 -0.1
26/05/2023
9.55
 10,200 9.40 9.55 9.40 0 6,500 -0.1
25/05/2023
9.40
 12,000 9.40 9.55 9.40 0 7,000 -0.1
24/05/2023
9.40
 11,400 9.32 9.43 9.32 0 8,000 -0.1
23/05/2023
9.32
 8,800 9.24 9.40 9.24 0 5,400 -0.1
22/05/2023
9.32
 7,800 9.24 9.40 9.24 0 5,800 -0.1
19/05/2023
9.28
 3,400 9.28 9.32 9.24 0 1,900 0.0
18/05/2023
9.28
 22,100 9.36 9.36 9.24 0 15,800 -0.2
17/05/2023
9.24
 23,100 9.40 9.40 9.24 0 6,300 -0.1
16/05/2023
9.28
 19,400 9.55 9.55 9.28 0 6,600 -0.1
15/05/2023
9.32
 16,000 9.28 9.47 9.28 0 8,000 -0.1
12/05/2023
9.28
 29,200 9.32 9.32 9.24 0 19,100 -0.2
11/05/2023
9.32
 15,900 9.24 9.40 9.21 0 11,100 -0.1
10/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
10/05/2023
9.40
 9,700 9.73 9.73 9.40 0 0 0
09/05/2023
9.73
 53,800 9.77 9.77 9.67 0 24,500 -0.4
08/05/2023
9.77
 40,500 9.77 9.77 9.73 0 18,600 -0.3
05/05/2023
9.77
 15,100 9.77 9.77 9.63 0 6,000 -0.1
04/05/2023
9.77
 28,400 9.57 10.00 9.57 500 14,100 -0.2
03/05/2023
9.97
 300 10.07 10.07 9.57 0 0 -0.3
02/05/2023
9.60
 6,900 9.60 9.73 9.60 0 3,800 -0.1
01/05/2023
9.19
 2,700 8.82 9.19 8.82 0 2,100 0.0
28/04/2023
9.63
 6,500 9.60 9.63 9.60 0 4,200 -0.1
27/04/2023
9.57
 1,400 9.57 9.73 9.53 0 100 0.0
26/04/2023
9.46
 7,300 9.53 9.57 9.43 0 3,300 0.0
25/04/2023
9.33
 2,000 9.40 9.40 9.33 0 0 0.0
24/04/2023
9.43
 500 9.43 9.43 9.43 0 0 0.0
21/04/2023
9.43
 2,300 9.43 9.43 9.43 0 0 0.0
20/04/2023
9.43
 400 9.43 9.43 9.43 0 0 0
19/04/2023
9.43
 5,300 9.30 9.43 9.30 0 2,600 0.0
18/04/2023
9.36
 0 9.36 9.36 9.36 0 0 -0.1
17/04/2023
9.36
 0 9.36 9.36 9.36 0 0 -0.1
14/04/2023
9.36
 8,500 9.43 9.50 9.36 0 4,400 -0.1
13/04/2023
9.57
 8,600 9.50 9.57 9.46 0 4,500 -0.1
12/04/2023
9.50
 3,900 9.50 9.50 9.50 0 2,300 0.0
11/04/2023
9.50
 6,200 9.50 9.50 9.43 0 3,100 0.0
10/04/2023
9.43
 5,100 9.16 9.60 9.16 0 3,200 0.0

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