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

12.70
-0.10
(-0.78%)
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
(2026-02-23) 		-2.10 -14.09% 2,226,500 -38,800 -0.5
12.05
14.90
12.80
2 tháng
(2026-01-16) 		-2.75 -17.68% 5,593,500 -64,400 -0.9
12.05
15.90
12.80
3 tháng
(2025-12-17) 		-4.20 -24.71% 9,165,100 -15,900 -0.1
12.05
17
12.80
6 tháng
(2025-09-18) 		-7.06 -35.54% 33,493,400 -181,200 -2.8
12.05
21.03
12.80
12 tháng
(2025-03-24) 		-7.62 -37.32% 147,478,600 -299,701 -11.1
12.05
24.03
12.80
24 tháng
(2024-03-27) 		-4.82 -27.35% 360,819,500 120,776 -2.4
12.05
25.76
12.80
36 tháng
(2023-04-03) 		3.36 35.58% 457,602,300 129,596 -2.0
9.44
25.76
12.80
60 tháng
(2021-04-12) 		-8.48 -39.86% 561,738,700 -61,140 -8.0
6.08
59.35
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
18.41
 226,600 18.17 18.41 17.86 3,400 0 0.1
02/08/2022
18.17
 289,600 17.78 18.49 17.78 0 1,400 -0.0
01/08/2022
17.78
 254,900 17.14 17.93 17.14 4,400 0 0.1
29/07/2022
17.14
 142,100 17.30 17.58 17.14 2,500 700 0.0
28/07/2022
17.30
 298,300 16.55 17.66 16.59 11,000 0 0.2
27/07/2022
16.55
 127,200 16.31 16.55 16.08 3,500 3,200 0.0
26/07/2022
16.31
 158,600 16.75 16.79 16.27 0 2,100 -0.0
25/07/2022
16.75
 98,300 16.75 17.38 16.27 0 10,300 -0.2
22/07/2022
16.75
 122,000 17.30 17.38 16.75 7,400 1,500 -0.0
21/07/2022
17.30
 190,100 17.18 17.70 17.22 3,000 2,100 0.0
20/07/2022
17.18
 205,800 16.99 17.66 17.10 4,300 400 0.1
19/07/2022
16.99
 129,200 16.75 16.99 16.20 1,200 6,200 -0.1
18/07/2022
16.75
 139,500 17.30 17.38 16.67 0 5,200 -0.1
15/07/2022
17.30
 324,800 17.03 18.01 17.30 1,300 600 0.0
14/07/2022
17.03
 157,000 17.26 17.38 16.75 0 1,500 -0.0
13/07/2022
17.26
 236,800 16.91 17.62 16.83 0 1,600 -0.0
12/07/2022
16.91
 231,400 15.80 16.91 15.80 0 0 -0.1
11/07/2022
15.80
 196,600 15.80 16.16 15.01 0 2,800 -0.1
08/07/2022
15.80
 181,400 15.01 15.96 15.17 14,300 0 -0.1
07/07/2022
15.01
 83,500 14.73 15.01 14.30 0 5,000 -0.1
06/07/2022
14.73
 82,800 14.81 15.41 14.38 200 1,400 -0.0
05/07/2022
14.81
 60,400 15.17 15.72 14.73 500 3,900 -0.1
04/07/2022
15.17
 153,000 15.84 16.35 15.09 1,500 5,400 -0.1
01/07/2022
15.84
 144,600 15.72 16.12 14.69 3,400 4,200 -0.0
30/06/2022
15.72
 156,400 16.51 16.59 15.72 1,400 3,200 -0.0
29/06/2022
16.51
 146,300 16.51 16.95 16.12 1,000 5,300 -0.1
28/06/2022
16.51
 127,700 15.80 16.83 15.80 11,200 0 0.2
27/06/2022
15.80
 176,600 15.80 16.20 15.09 17,500 0 0.3
24/06/2022
15.80
 284,000 16.71 17.46 15.80 1,600 2,200 -0.0
23/06/2022
16.71
 148,500 15.64 16.71 15.84 7,400 1,500 0.1
22/06/2022
15.64
 175,100 14.66 15.64 13.83 10,000 0 0.2
21/06/2022
14.66
 334,100 15.72 15.72 14.66 8,900 0 0.2
20/06/2022
15.72
 169,400 16.87 16.87 15.72 4,300 0 0.1
17/06/2022
16.87
 136,400 18.13 18.13 16.87 1,400 400 0.0
16/06/2022
18.13
 134,300 18.37 19.04 18.13 3,300 100 0.1
15/06/2022
18.37
 167,200 19.75 20.15 18.37 500 6,300 -0.1
14/06/2022
19.75
 121,500 19.87 20.46 19.28 7,900 3,400 0.1
13/06/2022
19.87
 214,500 21.33 21.33 19.87 700 4,700 -0.1
10/06/2022
21.33
 91,600 22.52 22.83 21.33 800 2,800 -0.1
09/06/2022
22.52
 108,500 22.48 23.07 22.48 6,300 500 0.2
08/06/2022
22.48
 129,600 21.02 22.48 21.21 12,500 2,800 0.3
07/06/2022
21.02
 227,300 22.52 22.52 21.02 0 0 0
06/06/2022
22.52
 111,000 23.62 23.86 22.52 2,100 17,800 -0.5
03/06/2022
23.62
 182,300 22.91 23.78 22.12 6,900 0 0.2
02/06/2022
22.91
 186,600 24.41 24.45 22.91 900 4,400 -0.1
01/06/2022
24.41
 231,300 25.28 25.28 23.74 2,000 7,300 -0.2
31/05/2022
25.28
 232,600 26.15 26.70 24.89 1,600 9,500 -0.3
30/05/2022
26.15
 147,100 25.76 26.39 25.83 1,200 1,000 0.0
27/05/2022
25.76
 199,100 24.81 26.07 24.81 6,200 300 0.2
26/05/2022
24.81
 392,300 24.21 25.83 24.25 4,200 6,200 -0.1
25/05/2022
24.21
 194,800 23.31 24.49 23.19 8,100 1,600 0.2
24/05/2022
23.31
 136,200 22.44 23.31 21.17 9,700 700 0.3
23/05/2022
22.44
 248,900 24.10 24.85 22.44 1,400 5,100 -0.1
20/05/2022
24.10
 285,500 23.54 24.89 23.46 8,100 600 0.2
19/05/2022
23.54
 166,600 24.02 24.02 22.67 6,800 1,200 0.2
18/05/2022
24.02
 185,500 23.23 24.73 23.31 9,500 0 0.3
17/05/2022
23.23
 378,700 21.73 23.23 20.54 31,400 0 0.9
16/05/2022
21.73
 470,800 22.95 24.49 21.57 8,400 5,200 0.1
13/05/2022
22.95
 218,100 24.65 24.69 22.95 15,900 0 0.5
12/05/2022
24.65
 109,100 26.47 28.05 24.65 2,800 3,600 -0.0
11/05/2022
26.47
 238,800 24.77 26.47 24.97 14,300 0 0.5
10/05/2022
24.77
 326,000 26.62 26.62 24.77 8,700 0 0.3
09/05/2022
26.62
 94,500 28.60 28.60 26.62 0 100 -0.0
06/05/2022
28.60
 169,800 30.73 30.73 28.60 3,500 1,900 0.1
05/05/2022
30.73
 98,500 31.60 33.06 29.63 2,400 4,400 -0.1
04/05/2022
31.60
 173,700 33.81 33.81 31.52 1,100 2,800 -0.1
29/04/2022
33.81
 177,000 32.94 34.45 31.60 3,700 1,100 0.1
28/04/2022
32.94
 238,600 35.16 35.16 32.71 0 4,600 -0.2
27/04/2022
35.16
 85,500 32.94 35.16 32.39 2,400 15,300 -0.5
26/04/2022
32.94
 334,700 30.81 32.94 28.68 12,100 0 0.4
25/04/2022
30.81
 190,000 33.10 33.10 30.81 10,500 0 0.4
22/04/2022
33.10
 186,000 35.59 36.34 33.10 6,500 1,500 0.2
21/04/2022
35.59
 171,500 38.24 38.24 35.59 6,000 600 0.2
20/04/2022
38.24
 105,800 39.50 39.50 37.92 1,100 300 0.0
19/04/2022
39.50
 154,400 40.29 41.87 39.50 1,900 200 0.1
18/04/2022
40.29
 201,200 41.08 41.08 38.24 3,500 300 0.2
15/04/2022
41.08
 163,500 43.37 43.37 41.00 0 0 0
14/04/2022
43.37
 83,000 44.48 45.74 42.74 0 200 -0.0
13/04/2022
44.48
 126,000 44.24 44.95 41.87 0 2,200 -0.1
12/04/2022
44.24
 162,700 45.66 48.03 44.24 0 1,700 -0.1
08/04/2022
45.66
 149,200 45.03 47.17 42.19 200 1,800 -0.1
07/04/2022
45.03
 180,700 45.27 46.22 43.45 2,200 0 0.1
06/04/2022
45.27
 161,400 48.59 48.59 45.27 400 2,600 -0.1
05/04/2022
48.59
 135,000 47.40 49.69 46.69 2,800 1,400 0.1
04/04/2022
47.40
 121,900 48.82 49.61 47.40 0 10,500 -0.6
01/04/2022
48.82
 121,200 47.40 48.82 46.61 2,700 3,400 -0.0
31/03/2022
47.40
 153,500 48.03 48.98 46.69 0 0 0
30/03/2022
48.03
 233,600 50.09 50.09 47.40 6,500 300 0.4
29/03/2022
50.09
 135,900 48.03 50.96 48.98 4,800 1,000 0.2
28/03/2022
48.03
 407,400 50.80 50.80 47.32 4,000 16,300 -0.8
25/03/2022
50.80
 173,200 50.72 52.14 50.40 0 0 0
24/03/2022
50.72
 261,900 51.67 51.67 50.40 100 1,900 -0.1
23/03/2022
51.67
 312,000 52.78 53.17 51.35 2,500 700 0.1
22/03/2022
52.78
 295,500 53.49 56.41 52.78 800 2,200 -0.1
21/03/2022
53.49
 226,300 51.43 53.72 51.51 11,700 3,000 0.6
18/03/2022
51.43
 310,300 51.35 53.09 50.56 3,200 0 0.2
17/03/2022
51.35
 307,500 50.56 54.04 51.27 0 700 -0.0
16/03/2022
50.56
 152,100 50.48 52.78 50.56 2,900 9,100 -0.4
15/03/2022
50.48
 219,700 49.77 51.35 49.77 0 5,000 -0.3
14/03/2022
49.77
 195,100 48.59 50.80 48.19 0 4,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |