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)
20/09/2022
25.10
 207,800 25.15 25.15 23.60 6,200 9,000 -0.1
19/09/2022
25.15
 436,100 27 27 25.15 1,300 17,400 -0.4
16/09/2022
27
 200,400 28.25 28.30 26.80 0 13,900 -0.4
15/09/2022
28.25
 174,000 27.25 28.25 27 1,700 1,600 0.0
14/09/2022
27.25
 187,500 27.50 27.75 26.55 3,800 3,200 -0.1
13/09/2022
27.50
 225,400 27.50 27.85 26.30 0 11,600 -0.1
12/09/2022
27.50
 162,300 27.50 28.65 27 300 12,936 -0.5
09/09/2022
27.50
 433,700 28.40 29.50 26.45 100 19,700 -0.5
08/09/2022
28.40
 315,200 27.60 28.80 27.70 7,600 0 0.2
07/09/2022
27.60
 550,200 27 28.85 26.65 6,500 0 0.2
06/09/2022
27
 218,300 26.55 27.40 26.65 1,900 2,300 -0.0
05/09/2022
26.55
 198,000 27.05 27.05 26 1,300 500 0.0
31/08/2022
27.05
 163,900 26.80 27.65 26 4,700 2,600 0.1
30/08/2022
26.80
 210,600 27.20 27.95 26.70 0 7,200 -0.2
29/08/2022
27.20
 427,600 28.40 28.40 26.45 700 12,900 -0.3
26/08/2022
28.40
 210,800 28.95 29.50 28 0 12,200 -0.3
25/08/2022
28.95
 215,600 29.05 29.80 28.15 0 12,700 -0.4
24/08/2022
29.05
 345,600 29.30 29.85 28.85 300 19,400 -0.6
23/08/2022
29.30
 290,000 28.80 29.30 27.10 500 4,100 -0.1
22/08/2022
28.80
 389,500 28.90 29.80 26.90 1,500 17,800 -0.5
19/08/2022
28.90
 367,700 27.80 29.70 27.15 1,400 300 0.0
18/08/2022
27.80
 253,100 28.10 28.10 26.75 1,700 5,900 -0.1
17/08/2022
28.10
 535,300 26.30 28.10 26.30 5,100 0 0.1
16/08/2022
26.30
 405,300 24.60 26.30 24.60 10,000 0 0.3
15/08/2022
24.60
 170,800 24.90 25.30 24.40 0 8,800 -0.2
12/08/2022
24.90
 193,700 24.50 25.20 23.80 1,000 700 0.0
11/08/2022
24.50
 267,300 26 26.65 24.20 800 12,000 -0.3
10/08/2022
26
 299,600 25.40 26.30 25.40 13,000 0 0.3
09/08/2022
25.40
 326,600 25.40 25.60 24.80 2,300 700 0.0
08/08/2022
25.40
 306,300 25.50 26.50 25.20 200 14,900 -0.4
05/08/2022
25.50
 306,400 24.90 25.90 24.90 1,400 2,900 -0.0
04/08/2022
24.90
 438,700 23.30 24.90 23.55 4,400 0 0.1
03/08/2022
23.30
 226,600 23 23.30 22.60 3,400 0 0.1
02/08/2022
23
 289,600 22.50 23.40 22.50 0 1,400 -0.0
01/08/2022
22.50
 254,900 21.70 22.70 21.70 4,400 0 0.1
29/07/2022
21.70
 142,100 21.90 22.25 21.70 2,500 700 0.0
28/07/2022
21.90
 298,300 20.95 22.35 21 11,000 0 0.2
27/07/2022
20.95
 127,200 20.65 20.95 20.35 3,500 3,200 0.0
26/07/2022
20.65
 158,600 21.20 21.25 20.60 0 2,100 -0.0
25/07/2022
21.20
 98,300 21.20 22 20.60 0 10,300 -0.2
22/07/2022
21.20
 122,000 21.90 22 21.20 7,400 1,500 -0.0
21/07/2022
21.90
 190,100 21.75 22.40 21.80 3,000 2,100 0.0
20/07/2022
21.75
 205,800 21.50 22.35 21.65 4,300 400 0.1
19/07/2022
21.50
 129,200 21.20 21.50 20.50 1,200 6,200 -0.1
18/07/2022
21.20
 139,500 21.90 22 21.10 0 5,200 -0.1
15/07/2022
21.90
 324,800 21.55 22.80 21.90 1,300 600 0.0
14/07/2022
21.55
 157,000 21.85 22 21.20 0 1,500 -0.0
13/07/2022
21.85
 236,800 21.40 22.30 21.30 0 1,600 -0.0
12/07/2022
21.40
 231,400 20 21.40 20 0 0 -0.1
11/07/2022
20
 196,600 20 20.45 19 0 2,800 -0.1
08/07/2022
20
 181,400 19 20.20 19.20 14,300 0 -0.1
07/07/2022
19
 83,500 18.65 19 18.10 0 5,000 -0.1
06/07/2022
18.65
 82,800 18.75 19.50 18.20 200 1,400 -0.0
05/07/2022
18.75
 60,400 19.20 19.90 18.65 500 3,900 -0.1
04/07/2022
19.20
 153,000 20.05 20.70 19.10 1,500 5,400 -0.1
01/07/2022
20.05
 144,600 19.90 20.40 18.60 3,400 4,200 -0.0
30/06/2022
19.90
 156,400 20.90 21 19.90 1,400 3,200 -0.0
29/06/2022
20.90
 146,300 20.90 21.45 20.40 1,000 5,300 -0.1
28/06/2022
20.90
 127,700 20 21.30 20 11,200 0 0.2
27/06/2022
20
 176,600 20 20.50 19.10 17,500 0 0.3
24/06/2022
20
 284,000 21.15 22.10 20 1,600 2,200 -0.0
23/06/2022
21.15
 148,500 19.80 21.15 20.05 7,400 1,500 0.1
22/06/2022
19.80
 175,100 18.55 19.80 17.50 10,000 0 0.2
21/06/2022
18.55
 334,100 19.90 19.90 18.55 8,900 0 0.2
20/06/2022
19.90
 169,400 21.35 21.35 19.90 4,300 0 0.1
17/06/2022
21.35
 136,400 22.95 22.95 21.35 1,400 400 0.0
16/06/2022
22.95
 134,300 23.25 24.10 22.95 3,300 100 0.1
15/06/2022
23.25
 167,200 25 25.50 23.25 500 6,300 -0.1
14/06/2022
25
 121,500 25.15 25.90 24.40 7,900 3,400 0.1
13/06/2022
25.15
 214,500 27 27 25.15 700 4,700 -0.1
10/06/2022
27
 91,600 28.50 28.90 27 800 2,800 -0.1
09/06/2022
28.50
 108,500 28.45 29.20 28.45 6,300 500 0.2
08/06/2022
28.45
 129,600 26.60 28.45 26.85 12,500 2,800 0.3
07/06/2022
26.60
 227,300 28.50 28.50 26.60 0 0 0
06/06/2022
28.50
 111,000 29.90 30.20 28.50 2,100 17,800 -0.5
03/06/2022
29.90
 182,300 29 30.10 28 6,900 0 0.2
02/06/2022
29
 186,600 30.90 30.95 29 900 4,400 -0.1
01/06/2022
30.90
 231,300 32 32 30.05 2,000 7,300 -0.2
31/05/2022
32
 232,600 33.10 33.80 31.50 1,600 9,500 -0.3
30/05/2022
33.10
 147,100 32.60 33.40 32.70 1,200 1,000 0.0
27/05/2022
32.60
 199,100 31.40 33 31.40 6,200 300 0.2
26/05/2022
31.40
 392,300 30.65 32.70 30.70 4,200 6,200 -0.1
25/05/2022
30.65
 194,800 29.50 31 29.35 8,100 1,600 0.2
24/05/2022
29.50
 136,200 28.40 29.50 26.80 9,700 700 0.3
23/05/2022
28.40
 248,900 30.50 31.45 28.40 1,400 5,100 -0.1
20/05/2022
30.50
 285,500 29.80 31.50 29.70 8,100 600 0.2
19/05/2022
29.80
 166,600 30.40 30.40 28.70 6,800 1,200 0.2
18/05/2022
30.40
 185,500 29.40 31.30 29.50 9,500 0 0.3
17/05/2022
29.40
 378,700 27.50 29.40 26 31,400 0 0.9
16/05/2022
27.50
 470,800 29.05 31 27.30 8,400 5,200 0.1
13/05/2022
29.05
 218,100 31.20 31.25 29.05 15,900 0 0.5
12/05/2022
31.20
 109,100 33.50 35.50 31.20 2,800 3,600 -0.0
11/05/2022
33.50
 238,800 31.35 33.50 31.60 14,300 0 0.5
10/05/2022
31.35
 326,000 33.70 33.70 31.35 8,700 0 0.3
09/05/2022
33.70
 94,500 36.20 36.20 33.70 0 100 -0.0
06/05/2022
36.20
 169,800 38.90 38.90 36.20 3,500 1,900 0.1
05/05/2022
38.90
 98,500 40 41.85 37.50 2,400 4,400 -0.1
04/05/2022
40
 173,700 42.80 42.80 39.90 1,100 2,800 -0.1
29/04/2022
42.80
 177,000 41.70 43.60 40 3,700 1,100 0.1
28/04/2022
41.70
 238,600 44.50 44.50 41.40 0 4,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |