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)
10/07/2023
21
 748,900 19.65 21 20.05 6,200 8,200 -0.0
07/07/2023
19.65
 553,400 18.80 19.65 18.55 6,500 2,000 0.1
06/07/2023
18.80
 268,500 19.10 19.25 18.30 0 5,200 -0.1
05/07/2023
19.10
 174,500 19.35 19.70 19 2,400 8,300 -0.1
04/07/2023
19.35
 207,500 18.35 19.45 18.20 8,200 2,100 0.1
03/07/2023
18.35
 152,300 18.60 18.90 18.30 0 22,800 -0.4
30/06/2023
18.60
 202,900 18.80 18.90 18.30 0 900 -0.0
29/06/2023
18.80
 285,400 19.60 19.60 18.70 0 1,700 -0.0
28/06/2023
19.60
 237,600 19.50 19.90 19.40 7,100 500 0.1
27/06/2023
19.50
 213,100 20 20 19.30 9,200 2,700 0.1
26/06/2023
20
 532,900 20.20 20.45 19.10 5,700 22,900 -0.3
23/06/2023
20.20
 369,000 20.35 20.70 20 0 2,000 -0.0
22/06/2023
20.35
 380,100 20.15 20.80 20.35 5,100 700 0.1
21/06/2023
20.15
 322,100 19.70 20.45 19.85 3,200 12,900 -0.2
20/06/2023
19.70
 312,000 18.45 19.70 18.50 33,400 0 0.6
19/06/2023
18.45
 685,500 19.80 19.80 18.45 12,500 2,700 0.2
16/06/2023
19.80
 446,200 20.25 20.80 19.80 13,000 6,400 0.1
15/06/2023
20.25
 204,800 20.40 20.80 20.10 1,000 2,100 -0.0
14/06/2023
20.40
 294,400 21.05 21.85 20.35 0 13,500 -0.3
13/06/2023
21.05
 514,700 20.50 21.30 20.20 9,800 0 0.2
12/06/2023
20.50
 420,100 20.60 20.70 19.65 2,500 10,700 -0.2
09/06/2023
20.60
 478,900 20.90 20.95 19.90 15,100 1,000 0.3
08/06/2023
20.90
 608,900 22.35 22.50 20.90 1,600 0 0.0
07/06/2023
22.35
 625,000 21.90 22.50 21.60 15,400 1,700 0.3
06/06/2023
21.90
 693,300 20.70 22 19.60 1,700 2,200 -0.0
05/06/2023
20.70
 267,200 20.50 21.20 20.50 100 0 0.0
02/06/2023
20.50
 472,700 20.85 21.75 20.50 0 2,800 -0.1
01/06/2023
20.85
 657,600 21 21 20.35 3,200 1,000 0.0
31/05/2023
21
 679,900 21.50 21.95 20.55 1,200 0 0.0
30/05/2023
21.50
 611,000 20.50 21.85 20.70 3,300 3,500 -0.0
29/05/2023
20.50
 430,000 19.20 20.50 19.50 0 1,200 -0.0
26/05/2023
19.20
 353,100 19.25 20 19 2,800 1,100 0.0
25/05/2023
19.25
 1,324,100 18.55 19.80 18.55 6,300 2,400 0.1
24/05/2023
18.55
 323,100 17.35 18.55 18.55 200 0 0.0
23/05/2023
17.35
 908,600 16.15 17.35 16.25 1,800 5,000 -0.1
22/05/2023
16.15
 463,600 15.25 16.20 15.30 2,400 0 0.0
19/05/2023
15.25
 482,400 15.60 15.80 14.80 0 5,700 -0.1
18/05/2023
15.60
 166,700 15.60 15.90 15.50 0 0 0
17/05/2023
15.60
 485,700 15.45 16.40 15.45 300 0 0.0
16/05/2023
15.45
 232,700 15.30 15.70 15.20 0 0 0
15/05/2023
15.30
 403,200 15.80 16.05 15.30 0 0 0
12/05/2023
15.80
 445,900 16 16.10 15.50 5,200 0 0.1
11/05/2023
16
 664,100 15.95 16.90 15.50 0 18,000 -0.3
10/05/2023
15.95
 398,400 15.55 16.20 15.55 800 0 0.0
09/05/2023
15.55
 256,700 15.50 16.30 15.20 0 0 0
08/05/2023
15.50
 668,100 14.50 15.50 14.50 0 18,600 -0.3
05/05/2023
14.50
 356,700 14.90 15.05 14 0 0 0
04/05/2023
14.90
 371,600 14.50 15.30 14.20 0 0 0
28/04/2023
14.50
 390,700 14 14.90 14.30 0 0 0
27/04/2023
14
 588,600 13.10 14 13.30 0 0 0
26/04/2023
13.10
 79,500 13 13.15 12.85 0 0 0.1
25/04/2023
13
 135,500 13.20 13.60 13 0 0 0.1
24/04/2023
13.20
 148,800 12.95 13.35 12.65 10,000 400 0.1
21/04/2023
12.95
 130,100 13 13 12.75 0 0 0.1
20/04/2023
13
 112,800 12.80 13.10 12.50 0 0 0
19/04/2023
12.80
 195,800 13 13.65 12.80 0 0 0.1
18/04/2023
13
 124,300 12.45 13.10 12.35 0 0 0.1
17/04/2023
12.45
 106,200 12.30 12.45 12 0 0 0.1
14/04/2023
12.30
 216,700 13.20 13.50 12.30 0 0 0.1
13/04/2023
13.20
 141,300 13.55 13.70 13.20 5,500 0 0.1
12/04/2023
13.55
 204,000 13.55 13.95 13.20 0 80 -0.0
11/04/2023
13.55
 388,100 13.55 13.60 12.65 14,000 0 0.2
10/04/2023
13.55
 305,400 13.50 14.20 13.40 0 0 0.0
07/04/2023
13.50
 342,400 13.30 14 13 0 0 0.0
06/04/2023
13.30
 559,500 13.20 14.10 13.30 0 0 0.0
05/04/2023
13.20
 404,700 12.35 13.20 12.30 0 0 0.0
04/04/2023
12.35
 235,100 11.95 12.65 12 1,300 0 0.0
03/04/2023
11.95
 255,400 11.20 11.95 11.25 0 0 0
31/03/2023
11.20
 114,900 11.15 11.35 11.10 0 0 0
30/03/2023
11.15
 283,700 10.95 11.40 11.05 0 0 0
29/03/2023
10.95
 89,200 10.95 11.15 10.80 0 0 0
28/03/2023
10.95
 99,500 10.95 11.20 10.95 0 0 0
27/03/2023
10.95
 103,600 10.90 11.25 10.90 0 0 0
24/03/2023
10.90
 234,900 10.60 11 10.60 0 0 0
23/03/2023
10.60
 41,700 10.55 10.70 10.40 0 0 0
22/03/2023
10.55
 36,400 10.60 10.80 10.55 0 0 0
21/03/2023
10.60
 92,900 10.55 10.70 10.20 0 0 -0.0
20/03/2023
10.55
 81,200 10.80 11 10.50 0 0 -0.0
17/03/2023
10.80
 83,100 11 11.10 10.80 0 0 -0.0
16/03/2023
11
 45,700 11.15 11.15 10.80 0 0 -0.0
15/03/2023
11.15
 61,500 10.50 11.20 10.75 0 0 -0.0
14/03/2023
10.50
 80,300 10.65 10.75 10.45 0 0 -0.0
13/03/2023
10.65
 49,500 10.85 10.95 10.45 0 0 -0.0
10/03/2023
10.85
 33,500 11.05 11.10 10.85 0 0 -0.0
09/03/2023
11.05
 95,500 11.25 11.25 10.95 0 0 -0.0
08/03/2023
11.25
 89,100 10.90 11.25 10.30 0 0 -0.0
07/03/2023
10.90
 25,400 10.90 11 10.80 0 0 -0.0
06/03/2023
10.90
 97,000 10.50 11.20 10.50 0 500 -0.0
03/03/2023
10.50
 78,100 10.95 11.30 10.50 0 500 -0.0
02/03/2023
10.95
 43,400 11.35 11.35 10.95 0 0 0.0
01/03/2023
11.35
 110,400 10.75 11.35 10 1,000 0 0.0
28/02/2023
10.75
 55,000 10.45 10.95 10.50 0 1,000 -0.0
27/02/2023
10.45
 99,400 11.20 11.20 10.45 0 800 -0.0
24/02/2023
11.20
 54,400 11.25 11.60 11 0 0 -0.0
23/02/2023
11.25
 81,100 11.45 11.60 10.90 500 4,200 -0.0
22/02/2023
11.45
 147,500 12 12 11.30 1,300 0 0.0
21/02/2023
12
 97,700 12.10 12.70 11.90 0 4,100 -0.0
20/02/2023
12.10
 163,700 11.35 12.10 11.15 4,200 0 0.1
17/02/2023
11.35
 73,600 11.50 11.90 11.20 0 0 0.0
16/02/2023
11.50
 58,900 11.30 11.50 11 3,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |