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)
15/02/2023
11.30
 76,300 10.80 11.55 10.50 700 0 0.0
14/02/2023
10.80
 53,300 10.80 11.20 10.50 0 0 -0.0
13/02/2023
10.80
 116,800 11.50 11.50 10.70 0 0 -0.0
10/02/2023
11.50
 50,500 11.95 11.95 11.30 0 3,800 -0.0
09/02/2023
11.95
 46,600 11.95 12 11.50 1,500 1,500 0
08/02/2023
11.95
 118,800 11.80 12 11.35 0 1,000 -0.0
07/02/2023
11.80
 135,900 12 12.30 11.80 7,800 5,000 0.0
06/02/2023
12
 73,700 12.10 12.30 11.80 0 0 -0.0
03/02/2023
12.10
 84,600 12.10 12.40 11.95 0 900 -0.0
02/02/2023
12.10
 112,800 12.50 12.75 12 0 6,400 -0.1
01/02/2023
12.50
 304,700 13.10 13.45 12.40 0 2,800 -0.0
31/01/2023
13.10
 162,000 12.85 13.30 12.50 100 1,900 -0.0
30/01/2023
12.85
 285,800 12.50 13.35 12.15 0 1,900 -0.0
27/01/2023
12.50
 180,900 12.75 13.05 12.50 300 0 0.0
19/01/2023
12.75
 169,200 12.75 13.20 12.55 500 2,400 -0.0
18/01/2023
12.75
 231,700 11.95 12.75 12 2,300 900 0.0
17/01/2023
11.95
 169,700 11.20 11.95 11 15,700 0 0.2
16/01/2023
11.20
 75,100 11.20 11.40 11.05 1,700 1,200 0.0
13/01/2023
11.20
 80,600 11.50 11.65 11.20 0 5,600 -0.1
12/01/2023
11.50
 49,200 11.60 11.90 11.30 0 2,600 -0.0
11/01/2023
11.60
 92,300 11.70 12 11.50 2,700 0 0.0
10/01/2023
11.70
 58,400 11.35 11.70 11 1,800 2,700 -0.0
09/01/2023
11.35
 93,000 11.70 11.80 11.35 200 4,900 -0.1
06/01/2023
11.70
 277,400 12.30 12.35 11.60 800 5,000 -0.0
05/01/2023
12.30
 99,300 12.45 12.70 11.80 0 300 -0.0
04/01/2023
12.45
 181,400 12.05 12.60 12.15 0 4,800 -0.1
03/01/2023
12.05
 141,300 11.30 12.05 10.90 16,700 1,400 0.2
30/12/2022
11.30
 97,000 11.45 11.60 11.15 0 5,600 -0.1
29/12/2022
11.45
 84,800 12 12.20 11.40 0 0 0.1
28/12/2022
12
 211,800 11.55 12 11.70 0 0 0.1
27/12/2022
11.55
 229,800 10.80 11.55 10.50 12,100 0 0.1
26/12/2022
10.80
 206,300 11.60 11.60 10.80 0 300 -0.0
23/12/2022
11.60
 134,500 11.90 12.10 11.30 0 600 -0.0
22/12/2022
11.90
 152,600 11.80 12.40 11.15 0 2,100 -0.0
21/12/2022
11.80
 319,300 12.65 12.65 11.80 300 1,200 -0.0
20/12/2022
12.65
 348,400 13.60 13.60 12.65 1,100 0 0.0
19/12/2022
13.60
 228,400 14 14.70 13.60 14,100 500 0.2
16/12/2022
14
 248,000 13.95 14.25 13.40 1,200 1,600 -0.0
15/12/2022
13.95
 211,500 13.95 14 13.25 500 0 0.0
14/12/2022
13.95
 191,000 13.65 14.55 13.60 200 0 0.0
13/12/2022
13.65
 449,800 14.15 14.15 13.20 3,200 2,400 0.0
12/12/2022
14.15
 391,700 15.20 15.30 14.15 7,100 600 0.1
09/12/2022
15.20
 257,300 15.15 15.90 14.50 0 100 -0.0
08/12/2022
15.15
 586,500 14.20 15.15 14 2,400 4,300 -0.0
07/12/2022
14.20
 263,200 15.25 15.25 14.20 7,600 0 0.1
06/12/2022
15.25
 634,300 16.35 17.45 15.25 1,200 6,900 -0.1
05/12/2022
16.35
 249,200 15.30 16.35 15.75 2,800 20,200 -0.3
02/12/2022
15.30
 436,600 14.30 15.30 13.80 700 11,800 -0.2
01/12/2022
14.30
 287,800 13.40 14.30 13.80 1,000 1,400 -0.0
30/11/2022
13.40
 322,000 12.55 13.40 12.50 1,800 12,200 -0.1
29/11/2022
12.55
 470,300 11.75 12.55 11.80 2,400 5,500 -0.0
28/11/2022
11.75
 45,800 11 11.75 11.75 0 0 -0.0
25/11/2022
11
 145,800 10.30 11 10.80 0 200 -0.0
24/11/2022
10.30
 152,100 10.05 10.50 9.35 500 12,600 -0.1
23/11/2022
10.05
 202,300 10.60 10.90 9.86 0 18,300 -0.2
22/11/2022
10.60
 419,100 10.05 10.75 10.10 900 8,400 -0.1
21/11/2022
10.05
 331,300 9.40 10.05 9.70 0 2,400 -0.0
18/11/2022
9.40
 319,300 8.79 9.40 8.20 5,900 12,400 -0.1
17/11/2022
8.79
 250,300 8.22 8.79 8.63 1,600 1,600 0
16/11/2022
8.22
 437,300 7.69 8.22 7.16 37,100 0 0.3
15/11/2022
7.69
 72,600 8.26 8.26 7.69 0 0 0.1
14/11/2022
8.26
 176,600 8.88 8.88 8.26 11,500 0 0.1
11/11/2022
8.88
 336,200 9.54 9.60 8.88 14,300 500 0.1
10/11/2022
9.54
 360,400 10.25 10.25 9.54 1,900 4,400 -0.0
09/11/2022
10.25
 234,500 10.10 10.80 10 14,500 0 0.1
08/11/2022
10.10
 502,100 10.85 10.85 10.10 11,800 0 0.1
07/11/2022
10.85
 108,800 11.65 11.65 10.85 0 0 -0.1
04/11/2022
11.65
 314,400 12.50 12.60 11.65 0 8,900 -0.1
03/11/2022
12.50
 141,600 12.55 12.80 12 0 3,300 -0.0
02/11/2022
12.55
 89,300 12.90 13.45 12.55 100 4,500 -0.1
01/11/2022
12.90
 214,700 12.50 13.30 12.55 10,600 400 0.1
31/10/2022
12.50
 330,100 13.40 13.45 12.50 2,700 3,600 -0.0
28/10/2022
13.40
 201,800 13.40 14.25 13.40 1,600 9,700 -0.1
27/10/2022
13.40
 610,100 12.55 13.40 11.70 21,000 1,200 0.2
26/10/2022
12.55
 224,700 13.45 13.80 12.55 1,200 1,100 0.0
25/10/2022
13.45
 332,600 14.45 14.45 13.45 7,200 1,700 0.1
24/10/2022
14.45
 156,700 15.50 15.50 14.45 11,400 500 0.2
21/10/2022
15.50
 279,600 16.65 16.65 15.50 500 12,500 -0.2
20/10/2022
16.65
 119,700 17 17.10 16 0 5,300 -0.1
19/10/2022
17
 111,000 16.65 17.40 16.75 3,400 2,500 0.0
18/10/2022
16.65
 215,800 15.60 16.65 16 7,200 1,500 0.1
17/10/2022
15.60
 136,100 16.70 17 15.60 1,200 6,200 -0.1
14/10/2022
16.70
 147,100 15.90 16.90 16.30 6,800 300 0.1
13/10/2022
15.90
 113,000 16 16.50 15.80 300 1,800 -0.0
12/10/2022
16
 257,200 16.55 17 15.65 7,900 900 0.1
11/10/2022
16.55
 185,700 17.75 17.90 16.55 0 5,700 -0.1
10/10/2022
17.75
 209,200 16.85 17.90 15.80 12,300 0 0.2
07/10/2022
16.85
 221,200 18.10 18.10 16.85 8,700 2,700 0.1
06/10/2022
18.10
 163,500 19.45 20 18.10 1,000 7,400 -0.1
05/10/2022
19.45
 227,700 18.20 19.45 18.40 15,900 200 0.3
04/10/2022
18.20
 367,000 19.55 19.60 18.20 3,100 4,200 -0.0
03/10/2022
19.55
 161,900 21 21 19.55 200 5,300 -0.1
30/09/2022
21
 246,700 21 21 19.55 2,500 4,200 -0.0
29/09/2022
21
 198,900 20.60 22 21 0 8,100 -0.2
28/09/2022
20.60
 128,200 21 21.60 19.95 400 3,200 -0.1
27/09/2022
21
 180,200 22.05 22.20 20.95 800 4,000 -0.1
26/09/2022
22.05
 161,300 23.70 23.70 22.05 0 7,700 -0.2
23/09/2022
23.70
 93,700 24.35 24.75 23.70 0 12,300 -0.3
22/09/2022
24.35
 167,300 24.25 25 23.60 0 17,800 -0.4
21/09/2022
24.25
 87,900 25.10 25.50 24.20 0 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |