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)
28/04/2020
4.85
 100 4.85 4.85 4.85 0 0 0
27/04/2020
4.85
 1,430 4.85 4.89 4.85 0 0 0
24/04/2020
4.85
 6,500 4.99 4.99 4.85 0 0 0
23/04/2020
4.99
 8,742 4.80 4.99 4.48 0 0 0
22/04/2020
4.80
 2,900 4.89 4.89 4.62 0 0 0
21/04/2020
4.89
 9,200 5.08 5.08 4.57 1,000 0 0.0
20/04/2020
5.08
 20,300 5.03 5.08 4.94 0 4,000 -0.0
17/04/2020
5.03
 16,700 4.76 5.22 4.80 3,700 0 0.0
16/04/2020
4.76
 13,732 4.53 4.80 4.62 0 0 0
15/04/2020
4.53
 7,900 4.44 4.53 4.39 0 0 0
14/04/2020
4.44
 2,400 4.44 4.44 4.30 0 0 0
13/04/2020
4.44
 13,800 4.39 4.44 4.16 0 0 0
10/04/2020
4.39
 4,412 4.39 4.39 4.35 0 0 0
09/04/2020
4.39
 16,200 4.12 4.44 4.16 0 0 0
08/04/2020
4.12
 49,800 4.53 4.53 4.12 0 0 0
07/04/2020
4.53
 4,700 4.44 4.57 4.44 0 400 -0.0
06/04/2020
4.44
 26,600 4.25 4.53 3.98 0 0 0
03/04/2020
4.25
 30,238 4.03 4.30 3.89 0 3,800 -0.0
01/04/2020
4.03
 20,800 3.89 4.03 3.66 0 0 0
31/03/2020
3.89
 5,400 3.98 4.07 3.80 0 0 0
30/03/2020
3.98
 4,900 4.12 4.12 3.75 0 0 0
27/03/2020
4.12
 21,100 4.12 4.16 3.89 0 0 0
26/03/2020
4.12
 8,900 4.16 4.25 4.12 0 0 0
25/03/2020
4.16
 22,650 4.16 4.35 4.16 0 0 0
24/03/2020
4.16
 8,600 3.98 4.16 4.03 0 0 0
23/03/2020
3.98
 42,400 4.39 4.39 3.98 0 100 -0.0
20/03/2020
4.39
 7,400 4.39 4.39 4.25 0 0 0
19/03/2020
4.39
 55,300 4.25 4.39 3.84 400 200 0.0
18/03/2020
4.25
 37,800 4.71 4.76 4.25 0 800 -0.0
17/03/2020
4.71
 34,100 4.57 4.71 4.30 0 0 0
16/03/2020
4.57
 4,700 4.44 4.57 4.21 0 0 0
13/03/2020
4.44
 47,210 4.53 4.53 4.12 1,000 300 0.0
12/03/2020
4.53
 128,000 4.99 4.99 4.53 0 600 -0.0
11/03/2020
4.99
 121,500 5.22 5.26 4.71 100 0 0.0
10/03/2020
5.22
 70,810 5.03 5.31 4.53 0 200 -0.0
09/03/2020
5.03
 85,825 5.58 5.58 5.03 1,500 0 0.0
06/03/2020
5.58
 9,388 5.54 5.58 5.40 0 400 -0.0
05/03/2020
5.54
 17,040 5.58 5.67 5.44 0 0 0
04/03/2020
5.58
 33,290 5.58 5.63 5.35 1,500 0 0.0
03/03/2020
5.58
 49,566 5.58 5.86 5.54 0 0 0
02/03/2020
5.58
 33,152 5.49 5.58 5.35 0 11,600 -0.1
28/02/2020
5.49
 44,340 5.72 5.72 5.40 600 400 0.0
27/02/2020
5.72
 47,100 5.44 5.72 5.49 100 0 0.0
26/02/2020
5.44
 55,728 5.95 5.95 5.35 3,000 0 0.0
25/02/2020
5.95
 74,640 5.44 5.95 5.35 0 0 0
24/02/2020
5.44
 64,300 5.81 5.81 5.40 0 35,000 -0.4
21/02/2020
5.81
 65,910 5.54 6.04 5.63 0 0 0
20/02/2020
5.54
 66,650 5.58 5.81 5.35 0 0 0
19/02/2020
5.58
 46,600 5.72 5.72 5.40 0 0 0
18/02/2020
5.72
 39,290 5.81 5.81 5.35 0 1,000 -0.0
17/02/2020
5.81
 102,182 5.49 6.04 5.22 0 8,500 -0.1
14/02/2020
5.49
 156,826 5.86 5.86 5.31 0 0 0
13/02/2020
5.86
 37,880 5.86 6.18 5.63 0 13,300 -0.2
12/02/2020
5.86
 127,728 5.35 5.86 5.31 2,800 18,700 -0.2
11/02/2020
5.35
 102,438 4.89 5.35 4.85 1,000 15,000 -0.2
10/02/2020
4.89
 53,400 4.85 4.89 4.57 700 3,800 -0.0
07/02/2020
4.85
 20,708 4.67 4.89 4.67 500 0 0.0
06/02/2020
4.67
 64,220 4.44 4.85 4.67 0 18,564 -0.2
05/02/2020
4.44
 91,378 4.07 4.44 4.07 0 8,000 -0.1
04/02/2020
4.07
 67,650 3.93 4.21 4.07 900 8,200 -0.1
03/02/2020
3.93
 40,328 4.12 4.12 3.75 0 0 0
31/01/2020
4.12
 52,813 4.21 4.21 3.93 1,300 0 0.0
30/01/2020
4.21
 23,800 4.12 4.21 3.93 300 100 0.0
22/01/2020
4.12
 161,572 3.93 4.30 3.98 4,700 20,244 -0.1
21/01/2020
3.93
 4,200 3.61 3.93 3.93 0 0 0
20/01/2020
3.61
 30,580 3.29 3.61 3.29 0 700 -0.0
17/01/2020
3.29
 600 3.25 3.29 3.29 0 0 0
16/01/2020
3.25
 7,124 3.11 3.25 3.11 0 0 0
15/01/2020
3.11
 0 3.11 3.11 3.11 0 0 0
14/01/2020
3.11
 900 3.07 3.11 3.02 700 0 0.0
13/01/2020
3.07
 4,300 3.11 3.11 3.07 0 0 0
10/01/2020
3.11
 0 3.11 3.11 3.11 0 0 0
09/01/2020
3.11
 900 3.11 3.11 3.07 0 0 0
08/01/2020
3.11
 4,800 3.11 3.11 3.07 0 0 0
07/01/2020
3.11
 2,100 3.07 3.11 3.07 0 0 0
06/01/2020
3.07
 840 3.07 3.07 3.07 0 0 0
03/01/2020
3.07
 25,700 3.07 3.11 3.02 10,000 0 0.1
02/01/2020
3.07
 29,300 3.11 3.11 3.02 7,300 0 0.0
31/12/2019
3.11
 26,500 3.11 3.16 3.02 10,200 0 0.1
30/12/2019
3.11
 4,039 3.11 3.11 3.07 0 0 0
27/12/2019
3.11
 16,600 3.16 3.16 3.07 0 0 0
26/12/2019
3.16
 323 3.07 3.16 3.07 0 0 0
25/12/2019
3.07
 11,700 3.16 3.16 3.07 0 0 0
24/12/2019
3.16
 2,000 3.16 3.16 3.16 0 0 0
23/12/2019
3.16
 3,200 3.16 3.16 3.11 0 0 0
20/12/2019
3.16
 1,400 3.20 3.20 3.16 0 0 0
19/12/2019
3.20
 8,630 3.20 3.20 3.07 0 0 0
18/12/2019
3.20
 6,500 3.20 3.20 3.20 0 0 0
17/12/2019
3.20
 15,500 3.11 3.20 3.02 2,700 0 0.0
16/12/2019
3.11
 13,700 3.16 3.16 3.07 0 0 0
13/12/2019
3.16
 10,748 3.11 3.16 3.07 0 0 0
12/12/2019
3.11
 8,701 3.16 3.16 3.07 0 2,501 -0.0
11/12/2019
3.16
 3,200 3.16 3.16 3.07 0 0 0
10/12/2019
3.16
 0 3.16 3.16 3.16 0 0 0
09/12/2019
3.16
 10,200 3.16 3.16 3.07 0 0 0
06/12/2019
3.16
 100 3.20 3.20 3.16 0 0 0
05/12/2019
3.20
 6,600 3.20 3.20 3.16 0 0 0
04/12/2019
3.20
 1,300 3.11 3.20 3.11 0 0 0
03/12/2019
3.11
 4,000 3.07 3.11 3.11 0 0 0
02/12/2019
3.07
 41,934 3.25 3.39 3.02 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |