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)
27/04/2022
44.50
 85,500 41.70 44.50 41 2,400 15,300 -0.5
26/04/2022
41.70
 334,700 39 41.70 36.30 12,100 0 0.4
25/04/2022
39
 190,000 41.90 41.90 39 10,500 0 0.4
22/04/2022
41.90
 186,000 45.05 46 41.90 6,500 1,500 0.2
21/04/2022
45.05
 171,500 48.40 48.40 45.05 6,000 600 0.2
20/04/2022
48.40
 105,800 50 50 48 1,100 300 0.0
19/04/2022
50
 154,400 51 53 50 1,900 200 0.1
18/04/2022
51
 201,200 52 52 48.40 3,500 300 0.2
15/04/2022
52
 163,500 54.90 54.90 51.90 0 0 0
14/04/2022
54.90
 83,000 56.30 57.90 54.10 0 200 -0.0
13/04/2022
56.30
 126,000 56 56.90 53 0 2,200 -0.1
12/04/2022
56
 162,700 57.80 60.80 56 0 1,700 -0.1
08/04/2022
57.80
 149,200 57 59.70 53.40 200 1,800 -0.1
07/04/2022
57
 180,700 57.30 58.50 55 2,200 0 0.1
06/04/2022
57.30
 161,400 61.50 61.50 57.30 400 2,600 -0.1
05/04/2022
61.50
 135,000 60 62.90 59.10 2,800 1,400 0.1
04/04/2022
60
 121,900 61.80 62.80 60 0 10,500 -0.6
01/04/2022
61.80
 121,200 60 61.80 59 2,700 3,400 -0.0
31/03/2022
60
 153,500 60.80 62 59.10 0 0 0
30/03/2022
60.80
 233,600 63.40 63.40 60 6,500 300 0.4
29/03/2022
63.40
 135,900 60.80 64.50 62 4,800 1,000 0.2
28/03/2022
60.80
 407,400 64.30 64.30 59.90 4,000 16,300 -0.8
25/03/2022
64.30
 173,200 64.20 66 63.80 0 0 0
24/03/2022
64.20
 261,900 65.40 65.40 63.80 100 1,900 -0.1
23/03/2022
65.40
 312,000 66.80 67.30 65 2,500 700 0.1
22/03/2022
66.80
 295,500 67.70 71.40 66.80 800 2,200 -0.1
21/03/2022
67.70
 226,300 65.10 68 65.20 11,700 3,000 0.6
18/03/2022
65.10
 310,300 65 67.20 64 3,200 0 0.2
17/03/2022
65
 307,500 64 68.40 64.90 0 700 -0.0
16/03/2022
64
 152,100 63.90 66.80 64 2,900 9,100 -0.4
15/03/2022
63.90
 219,700 63 65 63 0 5,000 -0.3
14/03/2022
63
 195,100 61.50 64.30 61 0 4,500 -0.3
11/03/2022
61.50
 194,700 63.30 63.70 61.40 3,400 400 0.2
10/03/2022
63.30
 241,900 61.80 64.50 63.10 2,400 0 0.2
09/03/2022
61.80
 274,100 62 62.90 58.80 2,800 1,900 0.1
08/03/2022
62
 246,200 66 66 61.60 2,800 4,400 -0.1
07/03/2022
66
 359,200 65.80 69 65.70 3,500 8,300 -0.3
04/03/2022
65.80
 494,900 61.70 65.80 61.90 1,800 2,900 -0.1
03/03/2022
61.70
 130,900 61.60 62.50 60.10 2,000 0 0.1
02/03/2022
61.60
 195,800 61.50 62.50 61.10 300 3,800 -0.2
01/03/2022
61.50
 268,600 60 63 59.50 8,900 0 0.5
28/02/2022
60
 158,600 59.70 60.20 59 400 3,600 -0.2
25/02/2022
59.70
 152,600 59.20 61.40 59.60 1,000 3,600 -0.2
24/02/2022
59.20
 429,800 62.20 63.40 57.90 2,900 5,700 -0.2
23/02/2022
62.20
 200,200 61.40 64 61 5,400 100 0.3
22/02/2022
61.40
 403,100 66 66 61.40 800 12,700 -0.7
21/02/2022
66
 430,300 61.70 66 61.70 2,000 100 0.1
18/02/2022
61.70
 215,100 61.50 62.50 60.10 1,400 200 0.1
17/02/2022
61.50
 268,500 62.50 66.30 61 0 12,400 -0.8
16/02/2022
62.50
 274,900 58.50 62.50 59 500 3,800 -0.2
15/02/2022
58.50
 126,100 57.40 60 57.90 2,100 1,400 0.0
14/02/2022
57.40
 168,800 57.20 60 54 5,000 4,200 0.0
11/02/2022
57.20
 102,800 61 61 57.20 1,500 5,000 -0.2
10/02/2022
61
 167,000 58.40 62.40 58.80 600 18,300 -1.1
09/02/2022
58.40
 355,200 54.60 58.40 50.80 7,700 3,300 0.2
08/02/2022
54.60
 196,800 58.70 58.70 54.60 4,100 900 0.2
07/02/2022
58.70
 200,000 63.10 63.80 58.70 3,800 6,300 -0.2
28/01/2022
63.10
 205,500 66.50 66.50 61.90 600 8,100 -0.5
27/01/2022
66.50
 221,500 66.60 71 62.50 0 12,900 -0.9
26/01/2022
66.60
 166,600 62.30 66.60 66 0 3,900 0
25/01/2022
62.30
 318,600 58.30 62.30 55 0 13,500 -0.8
24/01/2022
58.30
 639,800 55.80 59.70 51.90 1,300 18,200 -1.0
21/01/2022
55.80
 11,900 52.20 55.80 55.80 0 0 0
20/01/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
20/01/2022
52.20
 328,900 48.87 52.20 45.45 7,400 6,100 0.0
19/01/2022
48.87
 175,200 52.52 52.52 48.87 0 0 0
18/01/2022
52.52
 99,400 59.10 59.10 52.52 3,000 100 0.2
17/01/2022
59.10
 164,300 60.67 64.39 56.45 11,900 1,600 0.9
14/01/2022
60.67
 389,600 65.04 65.04 60.53 21,100 0 1.8
13/01/2022
65.04
 229,400 69.90 69.90 65.04 2,400 0 0.2
12/01/2022
69.90
 292,300 75.12 75.12 69.90 4,800 2,600 0.2
11/01/2022
75.12
 334,000 72.26 75.91 69.40 7,700 2,600 0.5
10/01/2022
72.26
 407,700 67.54 72.26 67.97 6,500 1,400 0.5
07/01/2022
67.54
 337,200 63.18 67.54 63.32 1,600 9,400 -0.7
06/01/2022
63.18
 310,500 59.10 63.18 61.39 1,800 400 0.1
05/01/2022
59.10
 321,800 55.23 59.10 55.23 8,500 2,800 0.5
04/01/2022
55.23
 254,000 53.66 56.16 54.38 3,800 8,400 -0.4
31/12/2021
53.66
 127,400 54.38 54.38 52.66 600 5,000 -0.3
30/12/2021
54.38
 149,700 53.09 54.38 50.87 0 700 -0.1
29/12/2021
53.09
 138,900 54.09 57.17 52.66 500 5,500 -0.4
28/12/2021
54.09
 186,400 50.94 54.09 51.08 10,200 600 0.7
27/12/2021
50.94
 182,600 50.15 52.23 49.94 6,100 0 0.4
24/12/2021
50.15
 141,600 51.08 52.16 48.65 8,500 0 0.6
23/12/2021
51.08
 418,400 54.59 56.16 50.80 2,700 2,800 -0.0
22/12/2021
54.59
 241,400 54.09 57.17 53.66 5,600 400 0.4
21/12/2021
54.09
 471,200 50.58 54.09 50.58 2,400 5,200 -0.2
20/12/2021
50.58
 109,100 47.29 50.58 50.58 0 0 0
17/12/2021
47.29
 184,500 44.22 47.29 47.29 0 0 0
16/12/2021
44.22
 326,100 42.07 44.22 41.50 13,800 200 0.8
15/12/2021
42.07
 153,700 42.93 43.64 41.86 0 3,600 -0.2
14/12/2021
42.93
 191,600 42.07 44.00 42.21 2,600 2,400 0.0
13/12/2021
42.07
 274,800 39.92 42.28 37.85 5,600 1,700 0.2
10/12/2021
39.92
 126,200 40.85 41.64 39.85 2,500 1,000 0.1
09/12/2021
40.85
 174,000 39.85 41.50 40.14 11,000 0 0.6
08/12/2021
39.85
 335,500 37.28 39.85 37.56 9,100 0 0.5
07/12/2021
37.28
 165,700 34.84 37.28 35.77 7,800 0 0.4
06/12/2021
34.84
 248,600 36.85 37.42 34.70 5,800 400 0.3
03/12/2021
36.85
 156,100 37.20 37.85 36.85 2,200 2,200 0.0
02/12/2021
37.20
 168,400 37.13 37.85 37.13 1,400 1,100 0.0
01/12/2021
37.13
 143,000 37.71 37.92 37.06 1,200 3,500 -0.1
30/11/2021
37.71
 291,200 38.21 38.78 37.20 2,200 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |