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

25.10
1.60
(6.81%)
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
(2024-04-16) 		3.30 16.34% 13,690,200 93,400 1.5
18.50
23.50
23.50
2 tháng
(2024-03-18) 		3 14.63% 29,179,200 74,300 1.0
18.50
23.50
23.50
3 tháng
(2024-02-16) 		6.35 37.03% 39,613,100 148,700 2.4
17
23.50
23.50
6 tháng
(2023-11-20) 		6.05 34.67% 51,273,400 71,600 1.1
16.50
23.50
23.50
12 tháng
(2023-05-22) 		7.35 45.51% 110,970,700 129,600 1.8
14.10
24
23.50
24 tháng
(2022-05-27) 		-9.10 -27.91% 163,300,200 13,684 -2.2
7.69
33.10
23.50
36 tháng
(2021-06-01) 		5.18 28.30% 219,947,400 125,584 2.6
7.69
75.12
23.50
60 tháng
(2019-06-12) 		20.11 592.91% 253,940,132 -1,759,201 -47.7
2.88
75.12
23.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
25.10
1.60
 1,552,300 23.90 25.10 23.30 58,200 29,700 0.7
#2 16/05/2024
23.50
0
 616,200 24 24 23.40 14,100 117,700 -2.4
#3 15/05/2024
23.50
1.50
 1,337,000 22.05 23.50 21.90 68,100 100,500 -0.8
#4 14/05/2024
22
0
 399,600 22.20 22.30 21.70 29,200 15,900 0.3
#5 13/05/2024
22
-0.20
 713,100 22.40 22.50 21.70 10,300 128,300 -2.6
#6 10/05/2024
22.20
0.20
 878,400 22.20 22.20 21.35 208,400 0 4.5
#7 09/05/2024
22
0.20
 621,100 22.45 22.45 21.85 20,300 60,900 -0.9
#8 08/05/2024
21.80
1.40
 1,547,800 20.30 21.80 19.80 128,700 9,500 2.5
#9 07/05/2024
20.40
0.25
 521,700 20.25 20.75 20.15 200 200 -0
#10 06/05/2024
20.15
1.30
 687,700 19.20 20.15 18.85 83,700 26,100 1.1
#11 03/05/2024
18.85
0.25
 617,800 18.95 19.25 18.65 23,700 60,500 -0.7
#12 02/05/2024
18.60
-0.15
 267,000 18.95 19 18.35 3,000 40,100 -0.7
#13 26/04/2024
18.75
-0.40
 442,200 19.15 19.30 18.50 23,300 26,200 -0.1
#14 25/04/2024
19.15
-0.55
 337,400 19.10 19.55 19 18,000 57,400 -0.8
#15 24/04/2024
19.70
1.20
 647,800 18.55 19.75 18.55 25,000 101,100 -1.5
#16 23/04/2024
18.50
-0.60
 402,500 19 19.05 18 38,000 21,800 0.3
#17 22/04/2024
19.10
0.60
 517,800 19.60 19.60 18.45 45,600 26,900 0.3
#18 19/04/2024
18.50
-1.30
 975,900 19.80 19.80 18.45 158,800 38,600 2.2
#19 17/04/2024
19.80
-0.40
 822,600 20.35 20.95 19.80 11,600 0 0.2
#20 16/04/2024
20.20
-1.30
 1,336,600 20.85 21.20 20 37,100 22,000 0.3
#21 15/04/2024
21.50
-1.60
 1,117,800 22.70 23.10 21.50 38,600 65,000 -0.6
#22 12/04/2024
23.10
0.10
 439,000 23.45 23.50 22.90 0 61,100 -1.4
#23 11/04/2024
23
0
 536,100 22.50 23.35 22.30 13,100 95,600 -1.9
#24 10/04/2024
23
0.25
 1,038,500 23 24 22.70 30,300 60,100 -0.7
#25 09/04/2024
22.75
-0.35
 401,100 23.15 23.20 22.40 4,100 35,200 -0.7
#26 08/04/2024
23.10
1.40
 1,474,200 21.55 23.20 21.50 191,700 26,300 3.8
#27 05/04/2024
21.70
-0.30
 902,200 21.30 22.50 21.20 56,900 20,500 0.8
#28 04/04/2024
22
-0.10
 825,700 22 22.55 21.20 22,300 9,300 0.3
#29 03/04/2024
22.10
-0.50
 507,100 22.60 22.70 22 1,000 900 0.0
#30 02/04/2024
22.60
-0.15
 713,100 22.80 22.80 21.80 13,400 200 0.3
#31 01/04/2024
22.75
0.75
 777,900 22 23 22 56,000 12,900 1.0
#32 29/03/2024
22
-0.50
 604,500 22.50 22.60 21.70 2,200 1,000 0.0
#33 28/03/2024
22.50
0.20
 415,100 22.55 22.70 22 0 18,700 -0.4
#34 27/03/2024
22.30
0.65
 601,900 22.90 22.90 22 900 2,000 -0.0
#35 26/03/2024
21.65
1.40
 805,400 20 21.65 20 2,300 13,400 -0.2
#36 25/03/2024
20.25
-0.40
 588,900 20.65 21 20.15 0 16,900 -0.3
#37 22/03/2024
20.65
-0.25
 649,000 20.90 21.30 20.50 200 3,600 -0.1
#38 21/03/2024
20.90
0.70
 846,900 20.20 20.95 20.20 7,400 22,800 -0.3
#39 20/03/2024
20.20
0.60
 701,100 19.60 20.45 19.40 46,700 4,600 0.8
#40 19/03/2024
19.60
-0.90
 508,700 20.50 20.80 19.60 900 21,600 -0.4
#41 18/03/2024
20.50
0
 1,034,800 20.50 21.40 19.10 28,600 44,000 -0.4
#42 15/03/2024
20.50
0.95
 1,563,400 19.55 20.90 19.60 6,600 3,900 0.1
#43 14/03/2024
19.55
0.65
 928,300 18.90 19.80 19.15 4,100 0 0.1
#44 13/03/2024
18.90
1.10
 887,100 17.80 18.90 17.75 50,300 0 0.9
#45 12/03/2024
17.80
-0.20
 485,500 18 18.35 17.40 15,100 0 0.3
#46 11/03/2024
18
-0.15
 511,200 18.15 18.70 17.80 0 13,600 -0.3
#47 08/03/2024
18.15
0.25
 830,000 17.90 18.70 17.85 0 2,400 -0.0
#48 07/03/2024
17.90
-0.15
 428,400 18.05 18.20 17.85 69 969 -0.0
#49 06/03/2024
18.05
0.35
 748,400 17.70 18.30 17.60 0 4,400 -0.1
#50 05/03/2024
17.70
0.10
 387,200 17.60 17.80 17.50 300 0 0.0
#51 04/03/2024
17.60
0.40
 577,400 17.20 17.70 17.45 3,300 1,000 0.0
#52 01/03/2024
17.20
0.10
 203,700 17.10 17.35 17 0 0 0
#53 29/02/2024
17.10
-0.10
 379,900 17.20 17.40 16.85 12,600 200 0.2
#54 28/02/2024
17.20
-0.10
 270,500 17.30 17.50 17 5,800 2,200 0.1
#55 27/02/2024
17.30
0.30
 194,300 17 17.30 16.95 0 1,100 -0.0
#56 26/02/2024
17
0
 150,700 17 17.15 16.85 0 0 0
#57 23/02/2024
17
-0.50
 381,200 17.50 17.65 17 300 16,900 -0.3
#58 22/02/2024
17.50
0.05
 563,800 17.45 17.70 17.10 4,400 0 0.1
#59 21/02/2024
17.45
-0.30
 148,900 17.75 17.85 16.90 1,500 1,500 0.0
#60 20/02/2024
17.75
0.65
 499,800 17.10 18.05 17.15 16,100 0 0.3
#61 19/02/2024
17.10
-0.05
 158,700 17.15 17.30 17 800 0 0.0
#62 16/02/2024
17.15
0.05
 135,500 17.10 17.40 16.80 1,500 200 0.0
#63 15/02/2024
17.10
0.25
 179,300 16.85 17.50 17 0 2,100 -0.0
#64 07/02/2024
16.85
0.10
 65,000 16.75 16.85 16.75 0 100 -0.0
#65 06/02/2024
16.75
0.05
 58,800 16.70 16.90 16.75 0 3,200 -0.1
#66 05/02/2024
16.70
-0.15
 101,900 16.85 16.85 16.70 300 6,700 -0.1
#67 02/02/2024
16.85
0.20
 262,700 16.65 17.15 16.65 0 1,000 -0.0
#68 01/02/2024
16.65
-0.05
 115,200 16.70 16.75 16.60 0 0 0
#69 31/01/2024
16.70
-0.05
 147,400 16.75 17 16.70 2,300 0 0.0
#70 30/01/2024
16.75
0.05
 84,200 16.70 17 16.60 300 4,600 -0.1
#71 29/01/2024
16.70
-0.10
 77,100 16.80 17 16.70 3,000 0 0.1
#72 26/01/2024
16.80
-0.05
 90,200 16.85 17 16.60 0 0 0
#73 25/01/2024
16.85
-0.05
 65,000 16.90 17 16.75 0 0 0
#74 24/01/2024
16.90
-0.05
 104,500 16.95 17 16.80 0 0 0
#75 23/01/2024
16.95
-0.05
 124,700 17 17.10 16.75 0 200 -0.0
#76 22/01/2024
17
0.40
 155,700 16.60 17 16.60 0 9,700 -0.2
#77 19/01/2024
16.60
-0.30
 132,000 16.90 17.05 16.60 0 9,600 -0.2
#78 18/01/2024
16.90
0.20
 217,800 16.70 17.25 16.85 8,800 8,000 0.0
#79 17/01/2024
16.70
-0.05
 53,200 16.75 16.95 16.65 400 2,300 -0.0
#80 16/01/2024
16.75
0.25
 124,200 16.50 16.80 16.10 900 3,600 -0.0
#81 15/01/2024
16.50
-0.10
 115,000 16.60 16.95 16.50 0 6,800 -0.1
#82 12/01/2024
16.60
-0.55
 250,700 17.15 17.15 16.50 400 5,000 -0.1
#83 11/01/2024
17.15
0.05
 144,100 17.10 17.30 17 100 200 -0.0
#84 10/01/2024
17.10
-0.45
 227,000 17.55 17.55 17 0 1,800 -0.0
#85 09/01/2024
17.55
-0.35
 253,300 17.90 17.90 17.45 0 2,600 -0.0
#86 08/01/2024
17.90
0.20
 342,100 17.70 18.05 17.75 3,500 7,600 -0.1
#87 05/01/2024
17.70
0.10
 427,500 17.60 18.10 17.55 0 7,500 -0.1
#88 04/01/2024
17.60
0.50
 545,600 17.10 17.80 17.15 17,600 0 0.3
#89 03/01/2024
17.10
0.15
 184,400 16.95 17.15 16.80 2,600 1,600 0.0
#90 02/01/2024
16.95
-0.10
 146,300 17.05 17.30 16.90 0 1,400 -0.0
#91 29/12/2023
17.05
0.10
 157,900 16.95 17.20 16.95 2,900 800 0.0
#92 28/12/2023
16.95
0.05
 168,100 16.90 17 16.70 0 5,500 -0.1
#93 27/12/2023
16.90
-0.10
 78,200 17 17.30 16.90 0 3,100 -0.1
#94 26/12/2023
17
-0.15
 178,800 17.15 17.30 16.90 3,200 0 0.1
#95 25/12/2023
17.15
0.20
 130,700 16.95 17.20 16.80 5,900 0 0.1
#96 22/12/2023
16.95
-0.05
 161,100 17 17.30 16.90 0 2,300 -0.0
#97 21/12/2023
17
0
 99,300 17 17 16.65 100 0 0.0
#98 20/12/2023
17
0.15
 87,300 16.85 17 16.75 200 3,500 -0.1
#99 19/12/2023
16.85
0.10
 73,900 16.75 16.90 16.65 0 5,400 -0.1
#100 18/12/2023
16.75
-0.05
 114,400 16.80 17 16.70 5,000 5,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |