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

25
0.25
(1.01%)
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
(2024-12-30) 		-3.15 -11.19% 11,498,400 61,300 1.2
23.65
28.15
25
2 tháng
(2024-12-02) 		-2.60 -9.42% 34,005,100 -103,800 -4.3
23.65
30.15
25
3 tháng
(2024-10-31) 		-0.35 -1.38% 54,990,000 -104,400 -4.6
23.65
30.15
25
6 tháng
(2024-08-02) 		-1.80 -6.72% 99,375,000 -101,800 -5.2
22.80
30.15
25
12 tháng
(2024-02-05) 		8.30 49.70% 207,655,800 463,425 9.7
16.70
32.60
25
24 tháng
(2023-02-09) 		13.05 109.21% 291,850,800 446,645 9.5
10.45
32.60
25
36 tháng
(2022-02-14) 		-32.40 -56.45% 346,693,300 423,109 6.7
7.69
67.70
25
60 tháng
(2020-02-25) 		19.05 320.38% 418,426,803 -1,350,777 -39.1
3.89
75.12
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2023
17.45
 244,100 17.60 17.75 17 10,700 200 0.2
17/11/2023
17.60
 438,600 18 18.40 17.30 0 7,600 -0.1
16/11/2023
18
 320,600 17.25 18 17.05 0 0 0
15/11/2023
17.25
 437,900 17.30 17.80 17.05 6,400 18,300 -0.2
14/11/2023
17.30
 266,900 17.25 17.55 17 600 19,900 -0.3
13/11/2023
17.25
 326,100 17.10 17.60 17 1,200 12,200 -0.2
10/11/2023
17.10
 543,900 17.25 17.90 16.95 9,400 5,300 0.1
09/11/2023
17.25
 359,300 16.55 17.65 16.80 26,100 10,900 0.3
08/11/2023
16.55
 444,200 15.50 16.55 15.50 35,300 5,700 0.5
07/11/2023
15.50
 200,600 15.95 16.10 15.50 12,200 0 0.2
06/11/2023
15.95
 254,300 15.70 16 15.50 14,700 300 0.2
03/11/2023
15.70
 361,500 15.05 15.85 15.20 20,100 8,400 0.2
02/11/2023
15.05
 366,200 14.10 15.05 14.35 12,700 0 0.2
01/11/2023
14.10
 192,500 14.20 14.65 13.60 2,600 400 0.0
31/10/2023
14.20
 307,700 15 15.10 14 8,400 0 0.1
30/10/2023
15
 246,900 15.30 15.70 15 600 0 0.0
27/10/2023
15.30
 292,100 14.65 15.50 14.30 400 0 0.0
26/10/2023
14.65
 444,800 15.70 15.70 14.65 0 0 0
25/10/2023
15.70
 163,400 15.65 16.10 15.65 0 4,300 -0.1
24/10/2023
15.65
 196,300 15.50 15.90 15.40 0 400 -0.0
23/10/2023
15.50
 213,200 15.50 16 15.10 0 0 0
20/10/2023
15.50
 335,500 14.50 15.50 14.30 4,300 0 0.1
19/10/2023
14.50
 274,200 15.30 15.30 14.50 400 0 0.0
18/10/2023
15.30
 458,800 16.40 16.40 15.30 0 0 0
17/10/2023
16.40
 246,700 17.05 17.20 16.40 0 0 0
16/10/2023
17.05
 217,500 17.75 17.80 17.05 0 100 -0.0
13/10/2023
17.75
 274,600 17.35 17.85 16.75 0 0 0
12/10/2023
17.35
 458,500 16.50 17.65 16.65 0 0 0
11/10/2023
16.50
 205,900 16.30 16.50 15.85 100 5,000 -0.1
10/10/2023
16.30
 287,800 16.20 16.65 16.25 0 400 -0.0
09/10/2023
16.20
 153,700 15.80 16.20 15.50 0 3,600 -0.1
06/10/2023
15.80
 334,100 15.70 16.10 15.20 5,000 0 0.1
05/10/2023
15.70
 203,200 16.50 16.75 15.70 0 0 0
04/10/2023
16.50
 209,700 16.50 16.80 15.35 4,000 0 0.1
03/10/2023
16.50
 426,500 17.70 17.70 16.50 0 0 0
02/10/2023
17.70
 229,700 17.50 18.30 17.40 2,000 5,700 -0.1
29/09/2023
17.50
 194,400 17.35 17.85 17.50 0 0 0
28/09/2023
17.35
 267,000 17.70 18 16.80 0 0 0
27/09/2023
17.70
 562,200 17.60 18 16.55 5,700 0 0.1
26/09/2023
17.60
 542,700 18.90 19.20 17.60 1,000 10,000 -0.2
25/09/2023
18.90
 371,300 20.30 20.35 18.90 3,500 0 0.1
22/09/2023
20.30
 468,200 21.70 21.70 20.20 0 300 -0.0
21/09/2023
21.70
 256,600 22 22.40 21.70 0 0 0
20/09/2023
22
 246,400 21.20 22.10 20.65 1,500 0 0.0
19/09/2023
21.20
 354,600 20.80 21.20 20.40 0 0 0
18/09/2023
20.80
 526,100 21.50 21.50 20.70 0 0 0
15/09/2023
21.50
 369,800 21.80 21.90 21.10 0 13,100 -0.3
14/09/2023
21.80
 674,900 22.70 22.70 21.65 0 2,400 -0.1
13/09/2023
22.70
 546,200 23 23.35 22.30 0 0 0
12/09/2023
23
 475,500 22.05 23.05 21.80 13,100 0 0.3
11/09/2023
22.05
 727,900 23.30 23.80 22.05 2,400 2,500 -0.0
08/09/2023
23.30
 666,800 23.90 24 23.05 2,900 1,000 0.0
07/09/2023
23.90
 729,500 24 24.80 23.90 0 8,000 -0.2
06/09/2023
24
 975,700 22.45 24 21.95 2,500 6,300 -0.1
05/09/2023
22.45
 425,000 22.20 22.85 22.35 3,000 4,700 -0.0
31/08/2023
22.20
 410,400 21.90 22.70 22.05 1,100 8,900 -0.2
30/08/2023
21.90
 352,200 22 22.20 21.60 5,600 200 0.1
29/08/2023
22
 399,000 21.80 22.85 21.70 4,900 6,700 -0.0
28/08/2023
21.80
 360,500 21.35 21.80 21.20 9,300 0 0.2
25/08/2023
21.35
 426,300 21.65 21.80 21.30 3,000 9,200 -0.1
24/08/2023
21.65
 497,300 20.90 21.80 20.70 5,900 500 0.1
23/08/2023
20.90
 261,300 20.90 21.75 20.85 0 0 0
22/08/2023
20.90
 725,900 21 21.30 19.55 9,100 0 0.2
21/08/2023
21
 863,700 22.35 22.35 20.85 5,300 0 0.1
18/08/2023
22.35
 781,500 24 24 22.35 0 1,400 -0.0
17/08/2023
24
 1,161,200 24 25.20 24 0 24,700 -0.6
16/08/2023
24
 841,100 23 24 22.45 0 2,300 -0.1
15/08/2023
23
 389,500 23.15 23.45 22.90 3,300 2,300 0.0
14/08/2023
23.15
 749,500 22.50 23.60 22.80 19,500 0 0.5
11/08/2023
22.50
 680,800 22.40 22.70 21.40 0 7,000 -0.2
10/08/2023
22.40
 556,100 23.45 23.50 22.40 0 17,000 -0.4
09/08/2023
23.45
 551,800 22.90 23.45 22.40 4,600 0 0.1
08/08/2023
22.90
 612,400 23.45 23.45 22.80 0 2,300 -0.1
07/08/2023
23.45
 864,400 24 24.45 22.90 3,300 35,200 -0.8
04/08/2023
24
 489,400 23.40 24.30 23.50 26,000 7,300 0.4
03/08/2023
23.40
 534,100 23.40 24.10 23.05 2,300 1,800 0.0
02/08/2023
23.40
 503,000 22.50 23.40 22.30 32,300 0 0.7
01/08/2023
22.50
 727,200 23.45 23.45 22.50 8,500 4,000 0.1
31/07/2023
23.45
 625,700 23.75 24.55 22.80 0 1,800 -0.0
28/07/2023
23.75
 899,900 22.35 23.90 23.10 3,500 6,500 -0.1
27/07/2023
22.35
 1,637,300 20.90 22.35 20.80 4,000 7,100 -0.1
26/07/2023
20.90
 319,100 21.10 21.15 20.60 1,200 4,100 -0.1
25/07/2023
21.10
 653,500 21.45 21.50 20.75 2,400 1,600 0.0
24/07/2023
21.45
 685,400 21.20 21.85 21.15 0 400 -0.0
21/07/2023
21.20
 687,900 20.60 21.50 20.45 6,000 2,000 0.1
20/07/2023
20.60
 431,500 20.90 20.90 20 9,100 11,900 -0.1
19/07/2023
20.90
 378,100 21.40 21.60 20.85 300 0 0.0
18/07/2023
21.40
 300,300 21.50 21.70 21 0 13,100 -0.3
17/07/2023
21.50
 679,400 20.70 22 21 16,000 0 0.3
14/07/2023
20.70
 515,500 21.20 21.40 20.50 0 0 0
13/07/2023
21.20
 525,700 20.85 21.60 21.10 0 9,800 -0.2
12/07/2023
20.85
 557,300 20.50 21.20 19.95 0 2,900 -0.1
11/07/2023
20.50
 565,000 21 21.60 20.10 0 12,500 -0.3
10/07/2023
21
 748,900 19.65 21 20.05 6,200 8,200 -0.0
07/07/2023
19.65
 553,400 18.80 19.65 18.55 6,500 2,000 0.1
06/07/2023
18.80
 268,500 19.10 19.25 18.30 0 5,200 -0.1
05/07/2023
19.10
 174,500 19.35 19.70 19 2,400 8,300 -0.1
04/07/2023
19.35
 207,500 18.35 19.45 18.20 8,200 2,100 0.1
03/07/2023
18.35
 152,300 18.60 18.90 18.30 0 22,800 -0.4
30/06/2023
18.60
 202,900 18.80 18.90 18.30 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |