Tổng Công ty Đầu tư Phát triển Nhà và Đô thị Nam Hà Nội (nha)

25.15
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
(2024-08-21) 		-1.95 -7.20% 12,572,400 -97,500 -2.8
23.95
27.10
25.15
2 tháng
(2024-07-22) 		-3.85 -13.28% 40,645,000 -78,375 -2.0
22.80
30.60
25.15
3 tháng
(2024-06-24) 		-5.20 -17.13% 61,650,300 46,125 1.9
22.80
31.60
25.15
6 tháng
(2024-03-25) 		4.90 24.20% 121,334,500 151,425 3.4
18.50
32.60
25.15
12 tháng
(2023-09-26) 		7.55 42.90% 159,428,900 190,625 3.8
14.10
32.60
25.15
24 tháng
(2022-10-03) 		5.60 28.64% 239,925,000 237,845 4.9
7.69
32.60
25.15
36 tháng
(2021-10-06) 		2.40 10.54% 298,833,200 202,109 4.9
7.69
75.12
25.15
60 tháng
(2019-10-17) 		21.63 613.99% 348,562,000 -1,712,786 -45.8
3.07
75.12
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
15.18
 320,500 14.87 15.80 14.93 1,000 60,000 -1.5
05/02/2021
14.87
 228,800 14.22 14.93 14.31 1,000 0 0.0
04/02/2021
14.22
 176,800 13.53 14.31 13.53 1,000 0 0.0
03/02/2021
13.53
 108,600 12.82 13.69 12.94 3,600 1,000 0.1
02/02/2021
12.82
 104,400 12.57 12.94 12.32 4,500 0 0.1
01/02/2021
12.57
 94,500 13.31 13.69 12.44 0 0 0
29/01/2021
13.31
 179,600 13.25 14.06 12.44 200 7,500 -0.2
28/01/2021
13.25
 196,900 14.25 14.25 13.25 0 0 0
27/01/2021
14.25
 190,400 14.84 14.87 13.81 0 5,500 -0.1
26/01/2021
14.84
 298,100 14.90 15.27 14.81 4,000 107,000 -2.5
25/01/2021
14.90
 317,200 13.94 14.90 13.94 0 30,000 -0.7
22/01/2021
13.94
 194,200 13.94 14.19 13.75 300 0 0.0
21/01/2021
13.94
 378,900 14.00 14.19 13.69 13,400 300 0.3
20/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
19/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
18/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
15/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
14/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
13/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
12/01/2021
14.00
 274,500 13.75 14.00 13.56 1,500 15,000 -0.3
11/01/2021
13.75
 124,300 13.31 13.87 13.25 0 12,600 -0.3
08/01/2021
13.31
 113,618 12.94 13.69 12.26 0 18,300 -0.4
07/01/2021
12.94
 135,700 12.88 12.94 12.44 0 0 0
06/01/2021
12.88
 130,673 13.00 13.25 12.82 0 0 0
05/01/2021
13.00
 123,125 13.00 13.38 12.44 0 0 0
04/01/2021
13.00
 82,400 13.00 13.50 12.82 2,000 0 0.0
31/12/2020
13.00
 37,100 12.82 13.44 12.75 0 0 0
30/12/2020
12.82
 40,639 13.00 13.00 12.57 300 0 0.0
29/12/2020
13.00
 81,137 13.38 13.69 12.19 300 0 0.0
28/12/2020
13.38
 85,928 13.38 13.75 13.38 0 6,000 -0.1
25/12/2020
13.38
 44,755 12.88 13.38 12.26 0 0 0
24/12/2020
12.88
 155,190 13.13 13.69 11.82 0 38,854 -0.0
23/12/2020
13.13
 101,735 12.75 13.38 12.75 0 38,854 -0.8
22/12/2020
12.75
 107,127 12.07 12.75 12.07 1,600 22,200 -0.4
21/12/2020
12.07
 57,662 11.95 12.07 11.76 3,690 0 0.1
18/12/2020
11.95
 89,221 11.51 11.95 11.51 3,900 0 0.1
17/12/2020
11.51
 102,132 11.95 11.95 11.39 0 0 0
16/12/2020
11.95
 100,840 11.82 12.07 11.82 1,000 0 0.0
15/12/2020
11.82
 200,946 11.45 12.26 11.45 500 27,064 -0.5
14/12/2020
11.45
 157,654 11.01 11.45 11.01 3,800 27,000 -0.4
11/12/2020
11.01
 159,019 10.45 11.01 10.45 0 46,300 -0.8
10/12/2020
10.45
 171,689 10.14 10.89 10.14 0 35,900 -0.6
09/12/2020
10.14
 141,304 9.71 10.39 9.71 12 42,000 -0.7
08/12/2020
9.71
 30,328 9.77 9.77 9.52 318 0 0.0
07/12/2020
9.77
 98,137 9.46 9.89 9.46 1,200 0 0.0
04/12/2020
9.46
 53,562 9.46 9.58 9.39 0 0 0
03/12/2020
9.46
 73,446 9.27 9.52 9.15 0 0 0
02/12/2020
9.27
 124,740 9.52 9.77 9.27 0 0 0
01/12/2020
9.52
 71,622 9.71 9.71 9.33 0 0 0
30/11/2020
9.71
 39,650 9.64 9.83 9.64 0 0 0
27/11/2020
9.64
 48,231 9.58 9.77 9.52 0 500 -0.0
26/11/2020
9.58
 260,690 8.96 9.83 8.96 0 31,200 -0.5
25/11/2020
8.96
 38,862 8.90 9.33 8.90 0 0 0
24/11/2020
8.90
 165,284 9.27 9.39 8.83 0 0 0
23/11/2020
9.27
 137,944 8.96 9.33 8.71 0 0 0
20/11/2020
8.96
 77,691 9.21 9.33 8.96 0 0 0
19/11/2020
9.21
 143,702 8.90 9.58 9.15 0 0 0
18/11/2020
8.90
 602,661 8.09 8.90 8.09 0 128,400 -1.8
17/11/2020
8.09
 29,918 8.09 8.09 8.03 0 0 0
16/11/2020
8.09
 143,431 8.27 8.27 8.03 0 0 0
13/11/2020
8.27
 79,636 8.34 8.34 8.15 0 0 0
12/11/2020
8.34
 87,286 8.34 8.34 8.21 0 0 0
11/11/2020
8.34
 78,263 8.34 8.59 7.96 0 0 0
10/11/2020
8.34
 63,600 8.52 8.65 8.21 6,000 100 0.1
09/11/2020
8.52
 70,230 8.21 8.71 8.21 0 3,900 -0.1
06/11/2020
8.21
 217,336 7.78 8.40 7.84 0 0 0
05/11/2020
7.78
 132,939 7.59 8.34 7.34 0 35,000 -0.4
04/11/2020
7.59
 105,560 7.40 7.71 7.28 0 19,400 -0.2
03/11/2020
7.40
 74,636 7.34 7.47 7.15 0 0 0
02/11/2020
7.34
 1,516 7.40 7.40 7.28 0 0 0
30/10/2020
7.40
 10,060 7.40 7.40 7.15 600 0 0.0
29/10/2020
7.40
 62,142 7.28 7.40 7.09 8,000 0 0.1
28/10/2020
7.28
 43,612 7.22 7.28 7.09 0 0 0
27/10/2020
7.22
 34,600 7.34 7.34 7.22 0 0 0
26/10/2020
7.34
 91,275 7.40 7.65 7.22 0 18,500 -0.2
23/10/2020
7.40
 35,732 7.40 7.40 7.22 0 0 0
22/10/2020
7.40
 37,120 7.22 7.40 7.22 0 0 0
21/10/2020
7.22
 49,611 7.15 7.47 7.15 0 0 0
20/10/2020
7.15
 171,800 7.59 7.59 7.15 0 0 0
19/10/2020
7.59
 103,887 7.59 7.78 7.53 0 0 0
16/10/2020
7.59
 60,700 7.96 7.96 7.59 0 0 0
15/10/2020
7.96
 33,800 7.96 8.03 7.90 0 0 0
14/10/2020
7.96
 92,900 7.96 8.21 7.96 0 0 0
13/10/2020
7.96
 185,900 7.84 8.21 7.84 0 0 0
12/10/2020
7.84
 174,400 7.40 7.84 7.40 0 0 0
09/10/2020
7.40
 26,803 7.28 7.59 7.28 0 0 0
08/10/2020
7.28
 51,794 7.34 7.40 7.15 0 0 0
07/10/2020
7.34
 53,395 7.53 7.53 7.34 0 302 -0.0
06/10/2020
7.53
 74,042 7.34 7.53 7.34 0 0 0
05/10/2020
7.34
 24,000 7.71 7.71 7.34 0 0 0
02/10/2020
7.71
 65,840 7.96 8.09 7.40 0 0 0
01/10/2020
7.96
 180,277 7.34 7.96 7.47 5,000 0 0.1
30/09/2020
7.34
 23,523 7.03 7.34 7.03 400 0 0.0
29/09/2020
7.03
 86,815 7.09 7.22 6.97 6,000 0 0.1
28/09/2020
7.09
 102,450 7.28 7.34 7.09 0 0 0
25/09/2020
7.28
 63,520 7.34 7.40 7.15 0 0 0
24/09/2020
7.34
 49,749 7.47 7.47 7.22 500 0 0.0
23/09/2020
7.47
 86,270 7.47 7.53 7.28 0 0 0
22/09/2020
7.47
 89,958 7.47 7.47 7.15 0 0 0
21/09/2020
7.47
 145,068 7.59 7.71 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |