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)
11/07/2017
4.22
 143,500 4.18 4.22 4.15 3,000 0 0.0
10/07/2017
4.18
 184,850 4.18 4.59 4.11 0 0 0
07/07/2017
4.18
 81,200 4.25 4.28 4.11 0 0 0
06/07/2017
4.25
 208,200 4.32 4.32 4.11 0 0 0
05/07/2017
4.32
 31,000 4.32 4.32 4.08 0 0 0
04/07/2017
4.32
 10,900 4.42 4.42 3.98 0 0 0
03/07/2017
4.42
 2,200 4.28 4.52 4.11 0 0 0
30/06/2017
4.28
 16,900 3.94 4.32 3.94 0 1,600 -0.0
29/06/2017: Cổ tức tiền mặt tỉ lệ: 4.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/06/2017
3.94
 7,500 3.97 4.15 3.94 0 0 0
28/06/2017
3.97
 34,600 3.88 3.97 3.73 0 0 0
27/06/2017
3.88
 8,800 4.03 4.06 3.82 0 0 0
26/06/2017
4.03
 83,030 3.67 4.03 3.67 3,800 0 0.0
23/06/2017
3.67
 46,100 3.49 3.67 3.40 3,400 0 0.0
22/06/2017
3.49
 13,100 3.34 3.49 3.14 0 2,000 -0.0
21/06/2017
3.34
 10,700 3.46 3.46 3.34 0 0 0
20/06/2017
3.46
 13,000 3.43 3.49 3.28 0 0 0
19/06/2017
3.43
 6,200 3.58 3.67 3.43 0 0 0
16/06/2017
3.58
 108,400 3.52 3.85 3.52 3,900 0 0.0
15/06/2017
3.52
 22,600 3.64 3.64 3.43 0 0 0
14/06/2017
3.64
 78,400 3.31 3.64 3.37 0 0 0
13/06/2017
3.31
 52,000 3.02 3.31 3.08 0 0 0
12/06/2017
3.02
 21,500 2.99 3.08 2.99 12,500 0 0.1
09/06/2017
2.99
 15,300 2.99 3.05 2.99 6,100 0 0.1
08/06/2017
2.99
 10,800 3.05 3.05 2.93 0 0 0
07/06/2017
3.05
 3,000 3.08 3.08 3.05 0 0 0
06/06/2017
3.08
 9,700 2.99 3.11 2.99 0 0 0
05/06/2017
2.99
 11,700 3.20 3.22 2.96 0 0 0
02/06/2017
3.20
 23,900 2.93 3.20 2.90 0 0 0
01/06/2017
2.93
 21,700 2.99 2.99 2.93 0 0 0
31/05/2017
2.99
 4,700 2.93 2.99 2.93 0 0 0
30/05/2017
2.93
 19,110 2.96 2.96 2.90 0 0 0
29/05/2017
2.96
 15,300 2.90 2.99 2.90 0 0 0
26/05/2017
2.90
 13,300 2.90 2.96 2.90 0 0 0
25/05/2017
2.90
 14,600 2.87 2.90 2.84 0 0 0
24/05/2017
2.87
 7,600 2.81 2.90 2.84 0 0 0
23/05/2017
2.81
 30,300 2.93 2.93 2.81 0 0 0
22/05/2017
2.93
 31,600 2.81 2.93 2.81 0 0 0
19/05/2017
2.81
 4,500 2.87 2.87 2.78 0 0 0
18/05/2017
2.87
 10,900 2.87 2.90 2.72 0 0 0
17/05/2017
2.87
 4,300 2.84 2.87 2.75 0 0 0
16/05/2017
2.84
 29,500 2.93 2.93 2.72 0 0 0
15/05/2017
2.93
 19,600 2.87 2.93 2.75 0 0 0
12/05/2017
2.87
 7,300 2.81 2.90 2.75 0 0 0
11/05/2017
2.81
 14,200 2.99 2.99 2.81 0 0 0
10/05/2017
2.99
 13,500 2.87 3.05 2.87 0 0 0
09/05/2017
2.87
 5,900 2.78 2.87 2.72 0 0 0
08/05/2017
2.78
 13,800 2.81 2.84 2.75 0 0 0
05/05/2017
2.81
 9,900 2.96 2.96 2.81 0 0 0
04/05/2017
2.96
 17,500 2.99 3.11 2.87 0 0 0
03/05/2017
2.99
 11,500 3.02 3.11 2.93 0 0 0
28/04/2017
3.02
 12,600 3.08 3.11 2.99 0 0 0
27/04/2017
3.08
 14,800 3.11 3.11 2.96 0 0 0
26/04/2017
3.11
 7,300 3.02 3.17 3.05 0 0 0
25/04/2017
3.02
 7,800 3.17 3.17 3.02 1,000 0 0.0
24/04/2017
3.17
 8,100 3.11 3.20 3.11 0 0 0
21/04/2017
3.11
 37,800 2.84 3.11 2.87 0 2,200 -0.0
20/04/2017
2.84
 5,800 3.08 3.08 2.84 0 0 0
19/04/2017
3.08
 3,500 3.08 3.08 2.93 0 0 0
18/04/2017
3.08
 8,400 3.08 3.37 2.99 0 0 0
17/04/2017
3.08
 35,100 2.81 3.08 2.75 1,000 0 0.0
14/04/2017
2.81
 31,100 2.81 2.90 2.66 0 0 0
13/04/2017
2.81
 60,900 3.11 3.11 2.81 0 0 0
12/04/2017
3.11
 1,600 3.14 3.14 3.11 0 0 0
11/04/2017
3.14
 6,500 3.14 3.20 3.14 0 0 0
10/04/2017
3.14
 9,400 3.08 3.17 3.11 0 0 0
07/04/2017
3.08
 20,700 3.22 3.49 3.08 2,200 0 0.0
05/04/2017
3.22
 35,700 3.14 3.40 2.99 0 0 0
04/04/2017
3.14
 68,900 3.37 3.37 3.05 0 0 0
03/04/2017
3.37
 16,900 3.46 3.49 3.22 0 0 0
31/03/2017
3.46
 900 3.40 3.46 3.40 0 0 0
30/03/2017
3.40
 6,800 3.40 3.55 3.40 0 0 0
29/03/2017
3.40
 10,800 3.43 3.43 3.37 0 0 0
28/03/2017
3.43
 9,000 3.43 3.43 3.31 0 0 0
27/03/2017
3.43
 2,800 3.43 3.43 3.37 0 0 0
24/03/2017
3.43
 2,000 3.46 3.46 3.31 0 0 0
23/03/2017
3.46
 6,200 3.40 3.46 3.40 0 0 0
22/03/2017
3.40
 27,600 3.52 3.52 3.31 0 0 0
21/03/2017
3.52
 17,900 3.49 3.52 3.43 0 0 0
20/03/2017
3.49
 16,000 3.52 3.55 3.43 1,600 0 0.0
17/03/2017
3.52
 23,000 3.46 3.52 3.43 0 0 0
16/03/2017
3.46
 39,800 3.46 3.61 3.43 0 0 0
15/03/2017
3.46
 22,600 3.52 3.52 3.43 0 0 0
14/03/2017
3.52
 11,400 3.58 3.61 3.43 0 0 0
13/03/2017
3.58
 30,100 3.67 3.67 3.31 0 0 0
10/03/2017
3.67
 3,300 3.70 3.70 3.58 0 0 0
09/03/2017
3.70
 22,910 3.64 3.76 3.52 0 0 0
08/03/2017
3.64
 6,200 3.61 3.64 3.37 0 0 0
07/03/2017
3.61
 3,400 3.55 3.61 3.49 0 0 0
06/03/2017
3.55
 23,810 3.46 3.70 3.49 0 0 0
03/03/2017
3.46
 19,800 3.55 3.55 3.46 0 0 0
02/03/2017
3.55
 10,100 3.46 3.55 3.49 0 0 0
01/03/2017
3.46
 15,000 3.49 3.70 3.43 0 0 0
28/02/2017
3.49
 17,900 3.70 3.70 3.37 0 0 0
27/02/2017
3.70
 5,400 3.73 3.91 3.64 0 0 0
24/02/2017
3.73
 13,900 3.88 3.94 3.73 0 0 0
23/02/2017
3.88
 7,730 3.91 3.91 3.82 0 0 0
22/02/2017
3.91
 40,480 3.88 3.94 3.82 0 0 0
21/02/2017
3.88
 23,300 3.82 3.88 3.73 0 0 0
20/02/2017
3.82
 26,830 3.70 3.82 3.61 0 0 0
17/02/2017
3.70
 15,900 3.55 3.70 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |