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

25.15
0.25
(1%)
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 -3.86% 15,016,000 8,400 -0.1
23.95
27.10
24.90
2 tháng
(2024-07-22) 		-4.10 -14.14% 39,781,700 -83,775 -2.1
22.80
30.60
24.90
3 tháng
(2024-06-20) 		-5.60 -18.36% 63,946,800 158,825 5.5
22.80
32.60
24.90
6 tháng
(2024-03-22) 		4.25 20.58% 121,120,200 142,625 3.2
18.50
32.60
24.90
12 tháng
(2023-09-25) 		6 31.75% 158,936,900 188,725 3.7
14.10
32.60
24.90
24 tháng
(2022-09-29) 		3.90 18.57% 239,507,300 222,645 4.5
7.69
32.60
24.90
36 tháng
(2021-10-04) 		2.79 12.63% 298,332,100 195,709 4.7
7.69
75.12
24.90
60 tháng
(2019-10-15) 		21.42 616.19% 347,755,660 -1,717,986 -46.0
3.07
75.12
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2024
19.10
 517,800 19.60 19.60 18.45 45,600 26,900 0.3
19/04/2024
18.50
 975,900 19.80 19.80 18.45 158,800 38,600 2.2
17/04/2024
19.80
 822,600 20.35 20.95 19.80 11,600 0 0.2
16/04/2024
20.20
 1,336,600 20.85 21.20 20 37,100 22,000 0.3
15/04/2024
21.50
 1,117,800 22.70 23.10 21.50 38,600 65,000 -0.6
12/04/2024
23.10
 439,000 23.45 23.50 22.90 0 61,100 -1.4
11/04/2024
23
 536,100 22.50 23.35 22.30 13,100 95,600 -1.9
10/04/2024
23
 1,038,500 23 24 22.70 30,300 60,100 -0.7
09/04/2024
22.75
 401,100 23.15 23.20 22.40 4,100 35,200 -0.7
08/04/2024
23.10
 1,474,200 21.55 23.20 21.50 191,700 26,300 3.8
05/04/2024
21.70
 902,200 21.30 22.50 21.20 56,900 20,500 0.8
04/04/2024
22
 825,700 22 22.55 21.20 22,300 9,300 0.3
03/04/2024
22.10
 507,100 22.60 22.70 22 1,000 900 0.0
02/04/2024
22.60
 713,100 22.80 22.80 21.80 13,400 200 0.3
01/04/2024
22.75
 777,900 22 23 22 56,000 12,900 1.0
29/03/2024
22
 604,500 22.50 22.60 21.70 2,200 1,000 0.0
28/03/2024
22.50
 415,100 22.55 22.70 22 0 18,700 -0.4
27/03/2024
22.30
 601,900 22.90 22.90 22 900 2,000 -0.0
26/03/2024
21.65
 805,400 20 21.65 20 2,300 13,400 -0.2
25/03/2024
20.25
 588,900 20.65 21 20.15 0 16,900 -0.3
22/03/2024
20.65
 649,000 20.90 21.30 20.50 200 3,600 -0.1
21/03/2024
20.90
 846,900 20.20 20.95 20.20 7,400 22,800 -0.3
20/03/2024
20.20
 701,100 19.60 20.45 19.40 46,700 4,600 0.8
19/03/2024
19.60
 508,700 20.50 20.80 19.60 900 21,600 -0.4
18/03/2024
20.50
 1,034,800 20.50 21.40 19.10 28,600 44,000 -0.4
15/03/2024
20.50
 1,563,400 19.55 20.90 19.60 6,600 3,900 0.1
14/03/2024
19.55
 928,300 18.90 19.80 19.15 4,100 0 0.1
13/03/2024
18.90
 887,100 17.80 18.90 17.75 50,300 0 0.9
12/03/2024
17.80
 485,500 18 18.35 17.40 15,100 0 0.3
11/03/2024
18
 511,200 18.15 18.70 17.80 0 13,600 -0.3
08/03/2024
18.15
 830,000 17.90 18.70 17.85 0 2,400 -0.0
07/03/2024
17.90
 428,400 18.05 18.20 17.85 69 969 -0.0
06/03/2024
18.05
 748,400 17.70 18.30 17.60 0 4,400 -0.1
05/03/2024
17.70
 387,200 17.60 17.80 17.50 300 0 0.0
04/03/2024
17.60
 577,400 17.20 17.70 17.45 3,300 1,000 0.0
01/03/2024
17.20
 203,700 17.10 17.35 17 0 0 0
29/02/2024
17.10
 379,900 17.20 17.40 16.85 12,600 200 0.2
28/02/2024
17.20
 270,500 17.30 17.50 17 5,800 2,200 0.1
27/02/2024
17.30
 194,300 17 17.30 16.95 0 1,100 -0.0
26/02/2024
17
 150,700 17 17.15 16.85 0 0 0
23/02/2024
17
 381,200 17.50 17.65 17 300 16,900 -0.3
22/02/2024
17.50
 563,800 17.45 17.70 17.10 4,400 0 0.1
21/02/2024
17.45
 148,900 17.75 17.85 16.90 1,500 1,500 0.0
20/02/2024
17.75
 499,800 17.10 18.05 17.15 16,100 0 0.3
19/02/2024
17.10
 158,700 17.15 17.30 17 800 0 0.0
16/02/2024
17.15
 135,500 17.10 17.40 16.80 1,500 200 0.0
15/02/2024
17.10
 179,300 16.85 17.50 17 0 2,100 -0.0
07/02/2024
16.85
 65,000 16.75 16.85 16.75 0 100 -0.0
06/02/2024
16.75
 58,800 16.70 16.90 16.75 0 3,200 -0.1
05/02/2024
16.70
 101,900 16.85 16.85 16.70 300 6,700 -0.1
02/02/2024
16.85
 262,700 16.65 17.15 16.65 0 1,000 -0.0
01/02/2024
16.65
 115,200 16.70 16.75 16.60 0 0 0
31/01/2024
16.70
 147,400 16.75 17 16.70 2,300 0 0.0
30/01/2024
16.75
 84,200 16.70 17 16.60 300 4,600 -0.1
29/01/2024
16.70
 77,100 16.80 17 16.70 3,000 0 0.1
26/01/2024
16.80
 90,200 16.85 17 16.60 0 0 0
25/01/2024
16.85
 65,000 16.90 17 16.75 0 0 0
24/01/2024
16.90
 104,500 16.95 17 16.80 0 0 0
23/01/2024
16.95
 124,700 17 17.10 16.75 0 200 -0.0
22/01/2024
17
 155,700 16.60 17 16.60 0 9,700 -0.2
19/01/2024
16.60
 132,000 16.90 17.05 16.60 0 9,600 -0.2
18/01/2024
16.90
 217,800 16.70 17.25 16.85 8,800 8,000 0.0
17/01/2024
16.70
 53,200 16.75 16.95 16.65 400 2,300 -0.0
16/01/2024
16.75
 124,200 16.50 16.80 16.10 900 3,600 -0.0
15/01/2024
16.50
 115,000 16.60 16.95 16.50 0 6,800 -0.1
12/01/2024
16.60
 250,700 17.15 17.15 16.50 400 5,000 -0.1
11/01/2024
17.15
 144,100 17.10 17.30 17 100 200 -0.0
10/01/2024
17.10
 227,000 17.55 17.55 17 0 1,800 -0.0
09/01/2024
17.55
 253,300 17.90 17.90 17.45 0 2,600 -0.0
08/01/2024
17.90
 342,100 17.70 18.05 17.75 3,500 7,600 -0.1
05/01/2024
17.70
 427,500 17.60 18.10 17.55 0 7,500 -0.1
04/01/2024
17.60
 545,600 17.10 17.80 17.15 17,600 0 0.3
03/01/2024
17.10
 184,400 16.95 17.15 16.80 2,600 1,600 0.0
02/01/2024
16.95
 146,300 17.05 17.30 16.90 0 1,400 -0.0
29/12/2023
17.05
 157,900 16.95 17.20 16.95 2,900 800 0.0
28/12/2023
16.95
 168,100 16.90 17 16.70 0 5,500 -0.1
27/12/2023
16.90
 78,200 17 17.30 16.90 0 3,100 -0.1
26/12/2023
17
 178,800 17.15 17.30 16.90 3,200 0 0.1
25/12/2023
17.15
 130,700 16.95 17.20 16.80 5,900 0 0.1
22/12/2023
16.95
 161,100 17 17.30 16.90 0 2,300 -0.0
21/12/2023
17
 99,300 17 17 16.65 100 0 0.0
20/12/2023
17
 87,300 16.85 17 16.75 200 3,500 -0.1
19/12/2023
16.85
 73,900 16.75 16.90 16.65 0 5,400 -0.1
18/12/2023
16.75
 114,400 16.80 17 16.70 5,000 5,400 -0.0
15/12/2023
16.80
 122,700 16.90 17.20 16.50 200 5,900 -0.1
14/12/2023
16.90
 171,000 17.10 17.40 16.90 0 11,800 -0.2
13/12/2023
17.10
 182,500 17.65 17.75 17.05 0 15,700 -0.3
12/12/2023
17.65
 119,200 17.50 17.70 17.40 0 1,700 -0.0
11/12/2023
17.50
 188,900 17.80 18 17.35 0 13,700 -0.2
08/12/2023
17.80
 350,400 17.90 17.95 17.45 0 8,600 -0.2
07/12/2023
17.90
 390,300 18.20 18.80 17.50 0 25,100 -0.4
06/12/2023
18.20
 359,400 17.90 18.20 17.90 0 6,700 -0.1
05/12/2023
17.90
 241,800 18 18.10 17.80 0 3,400 -0.1
04/12/2023
18
 514,800 17.20 18.15 17.40 43,900 0 0.8
01/12/2023
17.20
 173,000 17.25 17.45 16.95 500 1,400 -0.0
30/11/2023
17.25
 221,700 17.35 17.70 17.20 1,100 400 0.0
29/11/2023
17.35
 199,900 17.60 17.70 17.35 0 8,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |