Tổng Công ty Đầu tư Phát triển Nhà và Đô thị Nam Hà Nội (nha)

24.25
-0.65
(-2.61%)
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
(2024-08-19) 		-1.65 -6.37% 14,214,300 14,000 0.1
23.95
27.10
24.25
2 tháng
(2024-07-18) 		-5.20 -17.66% 41,048,400 -49,475 -1.3
22.80
30.60
24.25
3 tháng
(2024-06-18) 		-5.40 -18.21% 64,950,500 129,325 4.6
22.80
32.60
24.25
6 tháng
(2024-03-20) 		4.05 20.05% 121,866,500 174,925 3.8
18.50
32.60
24.25
12 tháng
(2023-09-22) 		3.95 19.46% 158,603,400 194,025 3.9
14.10
32.60
24.25
24 tháng
(2022-09-27) 		3.25 15.48% 239,014,000 222,245 4.5
7.69
32.60
24.25
36 tháng
(2021-10-04) 		2.14 9.69% 297,530,400 201,309 4.9
7.69
75.12
24.25
60 tháng
(2019-10-14) 		20.82 606.80% 346,964,160 -1,711,386 -45.8
3.07
75.12
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
24.25
 276,000 24.95 25 24.20 0 35,300 0
13/09/2024
24.90
 441,000 24.10 25.20 24.10 46,100 1,700 1.1
12/09/2024
24.15
 369,400 24.45 24.45 24.10 600 0 0.0
11/09/2024
23.95
 552,900 24.35 24.35 23.65 40,900 500 1.0
10/09/2024
24.35
 699,400 25.05 25.25 24.20 0 53,700 -1.3
09/09/2024
25
 601,700 25.75 25.80 25 9,300 10,000 -0.0
06/09/2024
25.75
 423,400 26 26.10 25.50 100 3,900 -0.1
05/09/2024
26.40
 819,300 26 26.85 25.80 58,200 21,100 1.0
04/09/2024
26
 651,900 25.50 26.20 25.30 9,500 0 0.2
30/08/2024
25.90
 541,500 26.20 26.40 25.80 3,900 4,300 -0.0
29/08/2024
26.25
 280,400 26.05 26.50 26 0 14,800 -0.4
28/08/2024
26.25
 916,400 26.85 27.05 26 0 800 -0.0
27/08/2024
26.85
 1,076,200 26.55 27.10 26.10 28,700 0 0.8
26/08/2024
26.60
 625,300 27.20 27.35 26.40 14,700 20,300 -0.2
23/08/2024
26.85
 1,011,900 26.60 27.50 26.35 4,000 56,600 -1.4
22/08/2024
26.85
 967,600 27 27.25 26.60 0 72,300 -2.0
21/08/2024
27.10
 653,100 27.30 27.30 26.50 0 53,300 -1.4
20/08/2024
27
 1,675,200 25.95 27.40 25.35 71,800 8,800 1.6
19/08/2024
25.90
 1,631,700 25.60 26.05 25.50 48,300 0 1.2
16/08/2024
24.35
 756,300 23.20 24.35 23 49,000 63,700 -0.3
15/08/2024
22.80
 780,300 24 24 22.65 8,800 137,600 -3.0
14/08/2024
23.90
 561,900 24.80 24.80 23.70 0 177,300 -4.3
13/08/2024
24.45
 1,280,100 23.45 24.80 23.20 52,800 0 1.3
12/08/2024
23.40
 693,300 23 23.80 22.60 143,200 0 3.3
09/08/2024
23.20
 1,305,300 24.30 24.30 22.20 226,200 24,800 4.6
08/08/2024
23.55
 1,421,700 25 25.50 23.55 0 1,800 -0.0
07/08/2024
25.30
 449,100 25.45 25.50 24.50 0 20,500 -0.5
06/08/2024
25.45
 1,436,100 24.90 25.75 23.30 24,800 36,300 -0.3
05/08/2024
24.95
 1,048,900 25.20 26.55 24.95 1,800 78,100 -2.0
02/08/2024
26.80
 1,880,200 25.80 27 25.60 20,500 167,600 -3.8
01/08/2024
27.45
 2,490,700 29.45 29.45 27.45 36,300 287,400 -7.0
31/07/2024
29.50
 1,640,200 30.70 30.85 28.50 22,000 36,000 -0.4
30/07/2024
30.50
 1,353,400 31 31.10 29.90 71,800 7,600 2.0
29/07/2024
30.60
 2,379,900 29 30.60 28.60 382,000 13,500 11.0
26/07/2024
28.60
 727,600 28.60 28.60 27.65 12,800 34,800 -0.6
25/07/2024
28.20
 449,000 28 28.45 27.50 500 17,100 -0.5
24/07/2024
28.25
 1,165,200 28.10 29 26.60 13,800 0 0.4
23/07/2024
28.60
 1,265,800 29.85 29.85 27.50 56,300 111,975 -1.7
22/07/2024
29
 1,680,700 28.40 29.60 27.50 82,000 80,700 0.0
19/07/2024
28.10
 744,700 28.90 29.50 27.95 0 42,700 -1.2
18/07/2024
29.45
 1,323,700 28.55 29.45 27.15 98,900 27,500 2.0
17/07/2024
28.55
 2,001,100 30.85 30.85 28.55 91,700 115,700 -0.8
16/07/2024
30.65
 771,800 31 31.90 30.20 40,100 116,200 -2.4
15/07/2024
31
 511,000 30.75 31.15 30.40 24,500 57,500 -1.0
12/07/2024
30.35
 867,800 31 31.15 30 71,500 1,000 2.1
11/07/2024
30.90
 777,400 32.50 32.50 30.70 0 0 0
10/07/2024
31.60
 1,598,800 31.05 32.80 31 215,900 15,500 6.4
09/07/2024
30.85
 1,008,100 30.70 31.90 30.30 0 88,300 -2.7
08/07/2024
30.35
 1,538,800 28.90 30.35 28.60 95,100 31,800 1.9
05/07/2024
28.50
 527,800 28.15 29 28.15 15,500 56,700 -1.2
04/07/2024
28.15
 646,400 28.40 28.50 27.85 23,700 38,700 -0.4
03/07/2024
28.30
 347,700 28.50 28.55 28 6,500 13,400 -0.2
02/07/2024
28.50
 436,100 27.95 28.50 27.75 10,700 35,000 -0.7
01/07/2024
27.95
 633,700 26.90 28 26.90 131,500 57,100 2.0
28/06/2024
27.20
 1,598,300 28.65 28.85 27 17,800 79,000 -1.7
27/06/2024
28.65
 643,500 28.55 29.50 28.20 34,200 121,200 -2.5
26/06/2024
28.70
 1,851,300 30.05 30.05 27.70 98,000 138,900 -1.3
25/06/2024
29.70
 853,100 29.85 30.50 29.10 62,300 100 1.8
24/06/2024
30.35
 2,324,200 33.35 33.40 30.35 129,200 6,300 3.8
21/06/2024
32.60
 1,672,400 31.15 32.60 31.15 146,200 19,400 4.0
20/06/2024
30.50
 1,487,400 29.60 30.50 29.05 0 8,700 -0.3
19/06/2024
29.60
 630,600 29.50 30.35 29.50 0 23,600 -0.7
18/06/2024
29.65
 1,174,800 29.35 30.70 29.20 20,400 31,900 -0.3
17/06/2024
29.05
 679,900 29.40 29.40 28.85 0 19,300 -0.6
14/06/2024
29
 1,814,700 30.20 30.95 29 38,200 5,900 1.0
13/06/2024
29.45
 810,100 29.25 29.85 29.05 0 0 0
12/06/2024
28.85
 679,900 28.75 29.30 28.75 19,300 52,400 -1.0
11/06/2024
29.20
 744,700 29.65 29.65 28.60 4,700 37,200 -0.9
10/06/2024
29.40
 1,495,300 29 30.10 28.10 53,900 123,300 -2.0
07/06/2024
29
 2,777,600 30.70 30.90 28.60 52,700 139,600 -2.6
06/06/2024
30.70
 953,900 32.30 32.30 30.50 37,200 114,400 -2.5
05/06/2024
31.20
 1,525,800 29.40 31.20 28.90 123,800 61,000 1.9
04/06/2024
29.20
 923,600 29.55 29.95 28.90 139,600 7,000 3.9
03/06/2024
29.15
 965,400 29.70 30 29.10 33,400 129,300 -2.8
31/05/2024
29.40
 694,200 28.95 29.40 28.30 48,900 11,100 1.1
30/05/2024
28.95
 1,233,000 28.55 29.15 27.70 38,300 173,600 -3.8
29/05/2024
28.80
 1,631,500 28.80 30.50 28.70 176,600 176,400 -0.0
28/05/2024
28.80
 923,700 29.60 29.75 28.45 13,900 158,200 -4.2
27/05/2024
28.90
 910,000 28.70 29.60 28.30 76,100 48,700 0.8
24/05/2024
28.70
 1,874,500 28.20 29.60 27.60 128,600 174,400 -1.4
23/05/2024
28.45
 1,845,600 29 29.40 27.80 200,900 98,900 2.8
22/05/2024
29.60
 1,214,600 30.10 30.10 28.50 43,100 58,200 -0.5
21/05/2024
28.70
 2,034,400 27.80 28.70 27 269,400 41,300 6.5
20/05/2024
26.85
 1,995,600 26.10 26.85 25.50 120,200 81,900 1.0
17/05/2024
25.10
 1,552,300 23.90 25.10 23.30 58,200 29,700 0.7
16/05/2024
23.50
 616,200 24 24 23.40 14,100 117,700 -2.4
15/05/2024
23.50
 1,337,000 22.05 23.50 21.90 68,100 100,500 -0.8
14/05/2024
22
 399,600 22.20 22.30 21.70 29,200 15,900 0.3
13/05/2024
22
 713,100 22.40 22.50 21.70 10,300 128,300 -2.6
10/05/2024
22.20
 878,400 22.20 22.20 21.35 208,400 0 4.5
09/05/2024
22
 621,100 22.45 22.45 21.85 20,300 60,900 -0.9
08/05/2024
21.80
 1,547,800 20.30 21.80 19.80 128,700 9,500 2.5
07/05/2024
20.40
 521,700 20.25 20.75 20.15 200 200 -0
06/05/2024
20.15
 687,700 19.20 20.15 18.85 83,700 26,100 1.1
03/05/2024
18.85
 617,800 18.95 19.25 18.65 23,700 60,500 -0.7
02/05/2024
18.60
 267,000 18.95 19 18.35 3,000 40,100 -0.7
26/04/2024
18.75
 442,200 19.15 19.30 18.50 23,300 26,200 -0.1
25/04/2024
19.15
 337,400 19.10 19.55 19 18,000 57,400 -0.8
24/04/2024
19.70
 647,800 18.55 19.75 18.55 25,000 101,100 -1.5
23/04/2024
18.50
 402,500 19 19.05 18 38,000 21,800 0.3

Chính sách bảo mật | Điều khoản sử dụng |