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)
08/07/2021
16.96
 219,200 17.21 17.64 16.53 0 0 0
07/07/2021
17.21
 168,800 18.46 18.60 17.17 0 0 0
06/07/2021
18.46
 111,500 18.92 18.96 18.32 0 0 0
05/07/2021
18.92
 104,600 19.35 19.39 18.82 0 0 0
02/07/2021
19.35
 109,900 19.68 19.89 19.32 0 0 0
01/07/2021
19.68
 104,900 19.50 20.10 19.35 0 0 0
30/06/2021
19.50
 85,000 19.68 19.82 19.46 0 0 0
29/06/2021
19.68
 145,600 19.89 20.10 19.68 0 0 0
28/06/2021
19.89
 131,300 20.39 20.39 19.89 0 0 0
25/06/2021
20.39
 107,800 20.32 20.39 20.03 0 0 0
24/06/2021
20.32
 94,700 21.25 21.25 20.10 0 0 0
23/06/2021
21.25
 153,600 21.32 21.39 20.03 0 0 0
22/06/2021
21.32
 213,500 21.89 22.54 21.11 0 0 0
21/06/2021
21.89
 249,300 20.46 21.89 20.53 100 0 0.0
18/06/2021
20.46
 158,500 19.82 20.46 19.96 0 0 0
17/06/2021
19.82
 72,300 19.89 19.89 19.39 0 0 0
16/06/2021
19.89
 59,500 20.39 20.39 19.82 0 0 0
15/06/2021
20.39
 93,400 20.39 20.53 20.32 0 0 0
14/06/2021
20.39
 123,600 20.25 20.68 19.68 0 0 0
11/06/2021
20.25
 147,800 19.75 20.46 19.75 0 0 0
10/06/2021
19.75
 124,000 19.60 20.32 19.64 0 0 0
09/06/2021
19.60
 126,500 19.46 19.68 18.82 0 1,000 -0.0
08/06/2021
19.46
 86,000 19.75 20.03 19.32 0 0 0
07/06/2021
19.75
 103,700 20.25 20.25 19.68 0 0 0
04/06/2021
20.25
 140,400 20.57 20.75 20.03 0 0 0
03/06/2021
20.57
 180,300 19.57 20.93 20.10 0 0 0
02/06/2021
19.57
 74,800 18.32 19.57 18.60 0 0 0
01/06/2021
18.32
 75,800 18.75 18.75 18.24 0 0 0
31/05/2021
18.75
 118,600 19.25 19.25 18.71 0 0 0
28/05/2021
19.25
 149,600 19.39 19.43 19.07 0 0 0
27/05/2021
19.39
 145,200 19.82 19.89 19.32 0 0 0
26/05/2021
19.82
 119,300 20.25 20.25 19.68 0 0 0
25/05/2021
20.25
 101,500 20.32 20.39 20.18 2,300 0 0.1
24/05/2021
20.32
 98,600 20.00 20.46 20.00 0 13,200 -0.4
21/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2021
20.00
 78,800 19.04 20.32 19.32 0 0 0
20/05/2021
19.04
 136,800 17.98 19.04 17.54 0 0 0
19/05/2021
17.98
 159,200 18.60 18.60 17.73 0 0 0
18/05/2021
18.60
 88,600 19.07 19.07 18.07 0 0 0
17/05/2021
19.07
 137,300 20.47 20.53 19.04 0 0 0
14/05/2021
20.47
 315,300 19.57 20.94 19.91 0 0 0
13/05/2021
19.57
 113,400 18.29 19.57 19.29 0 0 0
12/05/2021
18.29
 107,300 17.11 18.29 17.36 0 0 0
11/05/2021
17.11
 230,200 16.74 17.11 16.18 0 5,000 -0.1
10/05/2021
16.74
 347,500 17.98 17.98 16.74 0 0 0
07/05/2021
17.98
 104,200 19.13 19.41 17.79 0 500 -0.0
06/05/2021
19.13
 104,500 19.35 19.60 19.04 0 0 0
05/05/2021
19.35
 158,400 19.22 19.66 19.22 0 0 0
04/05/2021
19.22
 109,900 19.60 19.78 18.66 0 0 0
29/04/2021
19.60
 107,900 19.10 19.78 19.10 0 0 0
28/04/2021
19.10
 135,400 18.76 20.03 17.48 200 26,700 -0.8
27/04/2021
18.76
 317,300 20.16 20.16 18.76 0 74,300 -2.2
26/04/2021
20.16
 290,200 21.65 21.65 20.16 0 44,100 -1.4
23/04/2021
21.65
 235,400 22.52 22.52 20.97 0 0 0
22/04/2021
22.52
 85,800 23.58 23.70 21.96 0 0 0
20/04/2021
23.58
 216,200 23.02 24.33 23.02 0 0 0
19/04/2021
23.02
 157,400 23.02 23.02 21.78 0 0 0
16/04/2021
23.02
 151,100 24.36 24.36 22.68 0 0 0
15/04/2021
24.36
 144,500 25.20 25.32 24.26 0 400 -0.0
14/04/2021
25.20
 103,800 25.51 25.51 24.26 0 1,900 -0.1
13/04/2021
25.51
 139,200 26.94 26.94 25.17 0 600 -0.0
12/04/2021
26.94
 148,400 26.53 27.78 26.53 500 28,700 -1.2
09/04/2021
26.53
 194,600 24.89 26.63 24.89 500 23,200 -1.0
08/04/2021
24.89
 61,800 25.57 25.57 24.89 0 2,000 -0.1
07/04/2021
25.57
 141,900 24.89 25.69 24.26 0 43,000 -1.7
06/04/2021
24.89
 93,000 24.89 24.89 24.51 0 0 0
05/04/2021
24.89
 105,900 24.89 25.20 24.89 0 17,200 -0.7
02/04/2021
24.89
 127,400 24.79 25.20 24.82 500 28,400 -1.1
01/04/2021
24.79
 77,300 24.39 25.20 24.39 600 0 0.0
31/03/2021
24.39
 124,900 25.13 25.13 24.20 0 0 0
30/03/2021
25.13
 147,900 26.25 26.25 24.89 0 800 -0.0
29/03/2021
26.25
 151,300 26.32 26.75 25.51 0 9,800 -0.4
26/03/2021
26.32
 228,400 25.94 27.44 24.26 0 22,700 -1.0
25/03/2021
25.94
 937,600 25.32 27.06 23.58 3,000 43,000 -1.7
24/03/2021
25.32
 52,700 27.22 27.22 25.32 0 0 0
23/03/2021
27.22
 245,000 29.24 29.24 27.22 0 0 0
22/03/2021
29.24
 212,000 30.49 30.49 28.62 200 0 0.0
19/03/2021
30.49
 320,900 29.96 32.04 28.00 4,100 14,000 -0.5
18/03/2021
29.96
 316,100 28.00 29.96 28.62 800 26,000 -1.2
17/03/2021
28.00
 437,900 26.19 28.00 26.19 0 9,900 -0.4
16/03/2021
26.19
 147,400 26.13 26.38 25.51 2,200 7,100 -0.2
15/03/2021
26.13
 260,800 25.82 27.06 25.20 1,000 13,000 -0.5
12/03/2021
25.82
 545,900 24.73 26.44 23.08 100 29,100 -1.2
11/03/2021
24.73
 55,700 23.11 24.73 24.73 0 0 0
10/03/2021
23.11
 96,800 21.62 23.11 23.11 0 0 0
09/03/2021
21.62
 109,900 20.22 21.62 21.59 0 0 0
08/03/2021
20.22
 151,300 18.91 20.22 19.72 1,000 800 0.0
05/03/2021
18.91
 166,900 18.91 18.98 18.73 0 49,100 -1.5
04/03/2021
18.91
 160,400 19.04 19.10 18.66 0 12,000 -0.4
03/03/2021
19.04
 148,900 19.04 19.16 18.98 100 30,100 -0.9
02/03/2021
19.04
 140,100 19.04 19.16 18.91 0 21,800 -0.7
01/03/2021
19.04
 223,200 19.16 19.54 18.66 0 26,100 -0.8
26/02/2021
19.16
 160,500 19.29 19.29 19.04 0 30,500 -0.9
25/02/2021
19.29
 213,800 19.26 19.72 19.04 0 53,400 -1.7
24/02/2021
19.26
 372,100 19.29 19.72 19.16 0 88,600 -2.8
23/02/2021
19.29
 187,300 19.29 19.35 18.73 3,000 7,700 -0.1
22/02/2021
19.29
 196,000 19.04 19.72 18.66 2,000 35,000 -1.0
19/02/2021
19.04
 278,400 18.20 19.44 18.23 600 20,500 -0.6
18/02/2021
18.20
 300,300 17.02 18.20 17.23 1,000 70,000 -2.0
17/02/2021
17.02
 210,400 15.93 17.02 16.05 500 74,500 -2.0
09/02/2021
15.93
 340,300 15.18 15.99 15.18 1,000 127,500 -3.2

Chính sách bảo mật | Điều khoản sử dụng |