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)
18/09/2020
7.59
 51,300 7.59 7.78 7.47 12,000 0 0.1
17/09/2020
7.59
 79,852 7.71 7.78 7.47 0 552 -0.0
16/09/2020
7.71
 79,350 7.71 7.96 7.59 0 80 -0.0
15/09/2020
7.71
 88,713 7.90 7.90 7.65 0 0 0
14/09/2020
7.90
 106,420 7.90 8.03 7.71 0 0 0
11/09/2020
7.90
 126,670 8.09 8.09 7.71 0 0 0
10/09/2020
8.09
 119,400 8.03 8.27 7.96 400 0 0.0
09/09/2020
8.03
 94,360 8.09 8.40 8.03 0 0 0
08/09/2020
8.09
 126,800 8.03 8.27 7.90 0 2,000 -0.0
07/09/2020
8.03
 323,440 8.65 8.71 8.03 0 5,900 -0.1
04/09/2020
8.65
 124,930 8.52 8.71 8.09 0 0 0
03/09/2020
8.52
 133,061 8.34 8.83 8.21 2,000 0 0.0
01/09/2020
8.34
 321,300 7.59 8.34 7.65 2,000 0 0.0
31/08/2020
7.59
 107,240 7.22 7.90 7.28 2,000 0 0.0
28/08/2020
7.22
 78,525 6.91 7.47 6.97 0 0 0
27/08/2020
6.91
 64,770 7.03 7.03 6.84 0 0 0
26/08/2020
7.03
 30,340 7.09 7.09 6.97 0 0 0
25/08/2020
7.09
 36,331 7.03 7.09 6.84 0 0 0
24/08/2020
7.03
 58,573 7.03 7.15 6.78 0 0 0
21/08/2020
7.03
 46,784 6.91 7.09 6.91 0 10,500 -0.1
20/08/2020
6.91
 91,960 7.22 7.34 6.91 0 0 0
19/08/2020
7.22
 118,140 6.66 7.28 6.72 0 0 0
18/08/2020
6.66
 45,910 6.47 6.66 6.35 0 0 0
17/08/2020
6.47
 34,892 6.59 6.66 6.47 0 0 0
14/08/2020
6.59
 42,010 6.53 6.72 6.53 0 0 0
13/08/2020
6.53
 132,800 6.35 6.97 6.47 0 0 0
12/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36)
12/08/2020
6.35
 177,121 5.76 6.35 5.85 0 0 0
11/08/2020
5.76
 71,403 5.81 5.81 5.67 0 0 0
10/08/2020
5.81
 97,910 5.63 5.90 5.72 0 1,600 -0.0
07/08/2020
5.63
 59,400 5.63 5.76 5.58 0 0 0
06/08/2020
5.63
 53,936 5.58 5.86 5.58 13,200 0 0.2
05/08/2020
5.58
 23,615 5.58 5.67 5.54 500 0 0.0
04/08/2020
5.58
 65,100 5.44 5.90 5.49 0 0 0
03/08/2020
5.44
 43,100 5.12 5.49 4.94 0 0 0
31/07/2020
5.12
 51,452 5.12 5.12 4.89 0 0 0
30/07/2020
5.12
 27,600 4.85 5.17 4.89 0 0 0
29/07/2020
4.85
 22,600 5.12 5.12 4.62 0 0 0
28/07/2020
5.12
 86,450 4.67 5.12 4.57 0 0 0
27/07/2020
4.67
 78,440 5.12 5.12 4.62 0 0 0
24/07/2020
5.12
 80,100 5.63 5.63 5.12 0 0 0
23/07/2020
5.63
 13,800 5.49 5.63 5.44 0 0 0
22/07/2020
5.49
 45,820 5.72 5.72 5.49 0 0 0
21/07/2020
5.72
 17,000 5.67 5.81 5.49 0 0 0
20/07/2020
5.67
 31,420 5.81 5.81 5.67 0 0 0
17/07/2020
5.81
 33,461 5.81 5.81 5.67 0 0 0
16/07/2020
5.81
 29,600 5.67 5.86 5.67 5,000 0 0.1
15/07/2020
5.67
 139,771 5.40 5.86 5.40 0 0 0
14/07/2020
5.40
 2,910 5.40 5.49 5.40 0 0 0
13/07/2020
5.40
 6,900 5.49 5.49 5.03 0 0 0
10/07/2020
5.49
 2,820 5.40 5.49 5.40 0 0 0
09/07/2020
5.40
 32,750 5.40 5.44 5.31 0 0 0
08/07/2020
5.40
 220 5.44 5.44 5.12 0 0 0
07/07/2020
5.44
 72,246 5.40 5.67 5.03 0 0 0
06/07/2020
5.40
 46,524 4.99 5.44 4.99 0 0 0
03/07/2020
4.99
 3,710 5.03 5.03 4.85 0 0 0
02/07/2020
5.03
 24,630 4.80 5.03 4.71 0 0 0
01/07/2020
4.80
 20,100 4.76 4.80 4.71 0 0 0
30/06/2020
4.76
 10,564 4.80 4.80 4.71 500 0 0.0
29/06/2020
4.80
 7,860 4.94 4.94 4.71 0 0 0
26/06/2020
4.94
 2,559 4.94 4.94 4.76 0 0 0
25/06/2020
4.94
 0 4.94 4.94 4.94 0 0 0
24/06/2020
4.94
 1,020 4.94 4.94 4.94 0 0 0
23/06/2020
4.94
 9,000 4.85 4.99 4.85 3,200 0 0.0
22/06/2020
4.85
 16,000 4.85 4.99 4.80 0 0 0
19/06/2020
4.85
 5,760 4.85 4.89 4.85 0 0 0
18/06/2020
4.85
 13,900 4.76 4.89 4.76 0 0 0
17/06/2020
4.76
 11,900 4.71 5.03 4.71 0 0 0
16/06/2020
4.71
 7,543 4.94 4.94 4.71 0 0 0
15/06/2020
4.94
 71,370 5.17 5.17 4.67 0 0 0
12/06/2020
5.17
 21,200 5.22 5.22 4.76 0 0 0
11/06/2020
5.22
 27,200 5.31 5.31 5.03 400 0 0.0
10/06/2020
5.31
 111,200 5.44 5.44 4.94 0 0 0
09/06/2020
5.44
 20,702 5.58 5.72 5.22 0 0 0
08/06/2020
5.58
 26,630 5.40 5.58 5.40 0 0 0
05/06/2020
5.40
 16,161 5.31 5.40 5.03 0 0 0
04/06/2020
5.31
 17,765 5.31 5.40 5.31 0 4,900 -0.1
03/06/2020
5.31
 24,600 5.49 5.49 5.26 0 0 0
02/06/2020
5.49
 52,039 5.22 5.67 5.31 0 0 0
01/06/2020
5.22
 50,710 5.12 5.26 5.03 0 2,000 -0.0
29/05/2020
5.12
 7,300 5.08 5.22 4.89 0 500 -0.0
28/05/2020
5.08
 61,978 4.71 5.17 4.67 0 0 0
27/05/2020
4.71
 23,800 4.71 4.89 4.67 0 0 0
26/05/2020
4.71
 8,750 4.67 4.71 4.62 0 0 0
25/05/2020
4.67
 18,515 4.62 4.71 4.62 400 0 0.0
22/05/2020
4.62
 28,237 4.62 4.67 4.57 0 0 0
21/05/2020
4.62
 23,950 4.71 4.71 4.57 0 0 0
20/05/2020
4.71
 5,270 4.76 4.76 4.71 0 0 0
19/05/2020
4.76
 10,200 4.80 4.80 4.67 0 0 0
18/05/2020
4.80
 5,500 4.80 4.80 4.71 0 0 0
15/05/2020
4.80
 12,200 4.76 4.80 4.62 0 0 0
14/05/2020
4.76
 8,100 4.89 4.89 4.76 0 0 0
13/05/2020
4.89
 14,000 4.94 4.94 4.57 0 0 0
12/05/2020
4.94
 19,870 4.94 4.94 4.76 0 0 0
11/05/2020
4.94
 6,710 4.94 4.94 4.71 0 0 0
08/05/2020
4.94
 12,900 4.94 4.99 4.94 0 0 0
07/05/2020
4.94
 18,420 5.03 5.03 4.57 0 0 0
06/05/2020
5.03
 189 4.89 5.03 5.03 0 0 0
05/05/2020
4.89
 4,300 4.85 4.89 4.85 3,500 0 0.0
04/05/2020
4.85
 1,400 4.89 4.89 4.85 0 0 0
29/04/2020
4.89
 2,320 4.85 4.99 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |