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)
29/11/2017
4.05
 4,000 4.05 4.05 3.94 0 0 0
28/11/2017
4.05
 5,400 4.08 4.08 4.01 0 0 0
27/11/2017
4.08
 48,800 3.94 4.08 3.94 0 0 0
24/11/2017
3.94
 16,745 3.94 3.94 3.88 0 0 0
23/11/2017
3.94
 7,800 3.94 3.94 3.91 0 0 0
22/11/2017
3.94
 1,000 3.94 3.94 3.94 0 0 0
21/11/2017
3.94
 5,600 4.01 4.15 3.91 0 0 0
20/11/2017
4.01
 716 4.28 4.28 4.01 0 0 0
17/11/2017
4.28
 9,422 4.25 4.56 4.08 0 0 0
16/11/2017
4.25
 52,582 4.01 4.35 4.08 0 0 0
15/11/2017
4.01
 13,100 4.05 4.05 3.94 0 0 0
14/11/2017
4.05
 17,900 4.08 4.08 3.81 0 0 0
13/11/2017
4.08
 15,810 3.81 4.11 3.84 0 0 0
10/11/2017
3.81
 11,200 3.91 3.91 3.74 0 0 0
09/11/2017
3.91
 16,560 4.05 4.18 3.77 0 0 0
08/11/2017
4.05
 5,120 3.98 4.05 3.91 0 0 0
07/11/2017
3.98
 28,455 4.18 4.18 3.98 0 0 0
06/11/2017
4.18
 5,310 4.25 4.25 3.98 0 0 0
03/11/2017
4.25
 7,460 3.88 4.25 3.77 0 0 0
02/11/2017
3.88
 27,900 4.08 4.08 3.74 0 0 0
01/11/2017
4.08
 21,400 4.08 4.22 3.67 0 0 0
31/10/2017
4.08
 25,500 4.08 4.08 3.98 0 0 0
30/10/2017
4.08
 6,510 4.25 4.25 3.91 0 0 0
27/10/2017
4.25
 30,810 4.05 4.25 3.91 0 0 0
26/10/2017
4.05
 57,050 4.25 4.25 3.94 0 0 0
25/10/2017
4.25
 23,100 4.39 4.39 4.25 0 0 0
24/10/2017
4.39
 10,300 4.42 4.42 4.35 0 0 0
23/10/2017
4.42
 18,500 4.59 4.59 4.35 0 0 0
20/10/2017
4.59
 36,300 4.59 4.62 4.42 0 0 0
19/10/2017
4.59
 600 4.69 4.69 4.59 0 0 0
18/10/2017
4.69
 3,900 4.66 4.69 4.49 0 0 0
17/10/2017
4.66
 24,100 4.73 4.73 4.66 0 0 0
16/10/2017
4.73
 23,300 4.62 4.73 4.62 700 0 0.0
13/10/2017
4.62
 18,700 4.76 4.76 4.62 0 0 0
12/10/2017
4.76
 69,800 4.79 4.90 4.62 0 0 0
11/10/2017
4.79
 55,220 4.66 4.86 4.69 0 0 0
10/10/2017
4.66
 28,346 4.62 4.69 4.62 0 0 0
09/10/2017
4.62
 42,500 4.59 4.96 4.56 0 0 0
06/10/2017
4.59
 13,100 4.62 4.62 4.59 0 0 0
05/10/2017
4.62
 3,300 4.59 4.62 4.56 0 0 0
04/10/2017
4.59
 12,940 4.59 4.59 4.56 0 0 0
03/10/2017
4.59
 19,200 4.69 4.69 4.52 0 0 0
02/10/2017
4.69
 11,100 4.69 4.76 4.56 0 0 0
29/09/2017
4.69
 16,700 4.62 4.69 4.52 0 0 0
28/09/2017
4.62
 15,139 4.69 4.69 4.49 0 0 0
27/09/2017
4.69
 18,400 4.62 4.79 4.69 700 0 0.0
26/09/2017
4.62
 49,710 4.56 4.69 4.56 0 0 0
25/09/2017
4.56
 11,600 4.49 4.56 4.45 0 0 0
22/09/2017
4.49
 9,160 4.49 4.56 4.49 0 0 0
21/09/2017
4.49
 36,330 4.56 4.56 4.42 0 0 0
20/09/2017
4.56
 13,106 4.56 4.56 4.52 0 0 0
19/09/2017
4.56
 15,300 4.56 4.59 4.56 0 0 0
18/09/2017
4.56
 35,500 4.66 4.66 4.52 0 0 0
15/09/2017
4.66
 5,300 4.62 4.66 4.59 0 0 0
14/09/2017
4.62
 25,790 4.62 4.76 4.62 0 0 0
13/09/2017
4.62
 46,370 4.59 4.76 4.56 0 0 0
12/09/2017
4.59
 7,600 4.59 4.59 4.56 0 0 0
11/09/2017
4.59
 55,330 4.76 4.76 4.59 0 0 0
08/09/2017
4.76
 38,405 4.83 4.83 4.73 0 0 0
07/09/2017
4.83
 85,800 4.83 5.00 4.83 0 0 0
06/09/2017
4.83
 64,500 4.96 4.96 4.83 0 0 0
05/09/2017
4.96
 28,064 4.96 5.00 4.83 0 0 0
01/09/2017
4.96
 266,251 5.00 5.03 4.83 0 700 -0.0
31/08/2017
5.00
 376,381 4.96 5.07 4.90 0 0 0
30/08/2017
4.96
 226,600 5.00 5.07 4.96 0 0 0
29/08/2017
5.00
 115,000 4.96 5.00 4.90 0 0 0
28/08/2017
4.96
 387,633 4.76 5.00 4.69 0 0 0
25/08/2017
4.76
 248,260 4.66 4.76 4.52 0 0 0
24/08/2017
4.66
 530,277 5.00 5.00 4.52 0 0 0
23/08/2017
5.00
 426,566 5.10 5.27 4.96 0 0 0
22/08/2017
5.10
 775,212 4.66 5.10 4.62 0 90 -0.0
21/08/2017
4.66
 385,137 4.66 4.66 4.52 0 1,200 -0.0
18/08/2017
4.66
 180,200 4.66 4.66 4.62 0 0 0
17/08/2017
4.66
 116,400 4.66 4.69 4.62 0 0 0
16/08/2017
4.66
 109,500 4.66 4.66 4.62 0 0 0
15/08/2017
4.66
 176,700 4.66 4.73 4.66 0 0 0
14/08/2017
4.66
 105,800 4.56 4.66 4.56 0 0 0
11/08/2017
4.56
 218,700 4.59 4.59 4.52 0 0 0
10/08/2017
4.59
 160,500 4.56 4.62 4.45 0 0 0
09/08/2017
4.56
 410,800 4.59 4.62 4.28 400 0 0.0
08/08/2017
4.59
 114,100 4.62 4.62 4.49 0 0 0
07/08/2017
4.62
 93,600 4.22 4.62 4.18 1,200 0 0.0
04/08/2017
4.22
 191,500 4.59 4.59 4.18 0 0 0
03/08/2017
4.59
 125,130 5.00 5.00 4.59 0 0 0
02/08/2017
5.00
 206,600 5.20 5.20 4.90 0 200 -0.0
01/08/2017
5.20
 136,100 5.20 5.24 5.17 0 0 0
31/07/2017
5.20
 400,200 5.20 5.24 5.17 0 1,200 -0.0
28/07/2017
5.20
 587,173 5.13 5.27 5.13 0 0 0
27/07/2017
5.13
 89,800 5.10 5.17 5.10 0 10,000 -0.2
26/07/2017
5.10
 224,450 5.13 5.27 5.10 0 10,000 -0.2
25/07/2017
5.13
 236,500 5.10 5.61 5.10 1,200 0 0.0
24/07/2017
5.10
 282,360 4.66 5.10 4.76 0 0 0
21/07/2017
4.66
 92,900 4.25 4.66 4.28 0 0 0
20/07/2017
4.25
 102,000 4.32 4.32 4.25 0 0 0
19/07/2017
4.32
 77,143 4.28 4.32 4.25 0 0 0
18/07/2017
4.28
 352,020 4.25 4.42 4.28 0 7,700 -0.1
17/07/2017
4.25
 251,500 4.11 4.25 4.11 0 0 0
14/07/2017
4.11
 206,100 4.15 4.25 4.11 0 0 0
13/07/2017
4.15
 241,500 4.15 4.18 4.08 0 0 0
12/07/2017
4.15
 188,100 4.22 4.28 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |