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

18.10
-0.35
(-1.90%)
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
(2025-11-05) 		0.55 3.06% 4,312,900 -56,500 -0.9
17.25
18.50
18.10
2 tháng
(2025-10-06) 		-0.84 -4.37% 16,012,700 -92,700 -1.3
17.25
20.21
18.10
3 tháng
(2025-09-08) 		-1.15 -5.85% 29,032,800 -261,300 -4.9
17.25
21.03
18.10
6 tháng
(2025-06-09) 		0.16 0.86% 104,279,900 -402,100 -6.3
17.25
24.03
18.10
12 tháng
(2024-12-10) 		-4.97 -21.24% 183,946,800 -362,349 -14.4
15.21
24.03
18.10
24 tháng
(2023-12-18) 		5.22 39.42% 371,892,000 141,876 -2.2
13.04
25.76
18.10
36 tháng
(2022-12-21) 		9.13 97.91% 455,061,300 168,896 -1.4
8.26
25.76
18.10
60 tháng
(2020-12-31) 		8.18 79.60% 563,591,816 -1,158,840 -43.2
6.08
59.35
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
29.39
 168,400 29.34 29.90 29.34 1,400 1,100 0.0
01/12/2021
29.34
 143,000 29.79 29.96 29.28 1,200 3,500 -0.1
30/11/2021
29.79
 291,200 30.18 30.64 29.39 2,200 2,900 -0.0
29/11/2021
30.18
 224,200 29.96 31.09 29.11 1,100 9,900 -0.4
26/11/2021
29.96
 279,700 31.09 32.22 29.00 1,000 9,800 -0.5
25/11/2021
31.09
 386,600 29.68 31.37 28.32 3,800 6,200 -0.1
24/11/2021
29.68
 147,500 30.30 31.03 29.39 2,100 0 0.1
23/11/2021
30.30
 330,100 29.45 30.30 27.41 15,900 200 0.8
22/11/2021
29.45
 380,300 31.65 31.65 29.45 5,300 0 0.3
19/11/2021
31.65
 380,000 33.58 34.76 31.26 0 500 -0.0
18/11/2021
33.58
 255,000 31.43 33.58 30.52 0 500 -0.0
17/11/2021
31.43
 299,000 32.22 32.22 30.52 0 800 -0.0
16/11/2021
32.22
 363,600 33.63 33.69 31.37 0 1,000 -0.1
15/11/2021
33.63
 319,200 33.63 35.33 31.32 200 0 0.0
12/11/2021
33.63
 326,800 32.45 34.42 32.78 700 0 0.0
11/11/2021
32.45
 398,200 30.35 32.45 31.43 0 0 0
10/11/2021
30.35
 280,000 28.38 30.35 28.38 0 0 0
09/11/2021
28.38
 338,200 28.15 28.83 27.70 1,300 100 0.1
08/11/2021
28.15
 274,300 28.04 28.83 27.70 100 1,100 -0.0
05/11/2021
28.04
 258,200 27.70 29.22 27.70 1,400 600 0.0
04/11/2021
27.70
 587,800 28.77 28.77 26.76 4,000 3,900 0.1
03/11/2021
28.77
 754,300 30.92 33.07 28.77 4,200 0 0.2
02/11/2021
30.92
 223,500 28.94 30.92 29.39 900 7,700 -0.4
01/11/2021
28.94
 514,700 27.08 28.94 27.70 200 0 0.0
29/10/2021
27.08
 207,900 25.32 27.08 27.08 200 1,200 -0.0
28/10/2021
25.32
 321,400 23.68 25.32 24.31 0 0 0
27/10/2021
23.68
 292,100 23.18 23.85 23.18 700 0 0.0
26/10/2021
23.18
 424,900 23.37 23.37 22.38 3,400 0 0.1
25/10/2021
23.37
 300,800 22.38 23.91 22.38 1,000 1,900 -0.0
22/10/2021
22.38
 392,600 21.96 23.34 22.10 0 0 0
21/10/2021
21.96
 367,900 20.55 21.96 20.52 0 0 0
20/10/2021
20.55
 276,600 19.90 20.63 19.84 2,000 0 0.1
19/10/2021
19.90
 186,600 19.56 20.24 19.22 1,000 900 0.0
18/10/2021
19.56
 264,700 19.78 20.24 19.56 0 0 0
15/10/2021
19.78
 300,300 20.21 20.35 19.50 0 0 0
14/10/2021
20.21
 332,500 19.50 20.35 19.22 0 0 0
13/10/2021
19.50
 336,300 19.13 19.84 19.33 0 0 0
12/10/2021
19.13
 322,400 18.43 19.16 18.37 0 0 0
11/10/2021
18.43
 205,700 18.43 18.65 18.26 0 0 0
08/10/2021
18.43
 242,500 18.48 18.99 18.37 0 0 0
07/10/2021
18.48
 198,500 17.98 18.82 17.98 100 0 0.0
06/10/2021
17.98
 250,800 17.64 18.06 17.58 0 0 0
05/10/2021
17.64
 158,200 17.47 17.92 17.24 0 0 0
04/10/2021
17.47
 204,000 17.27 18.09 16.96 0 1,000 -0.0
01/10/2021
17.27
 284,800 17.98 18.14 17.24 30,108 30,308 -0.0
30/09/2021
17.98
 197,000 18.43 18.82 17.98 0 0 0
29/09/2021
18.43
 92,400 18.54 18.60 17.92 0 0 0
28/09/2021
18.54
 325,800 17.64 18.77 16.79 0 0 0
27/09/2021
17.64
 455,500 18.94 18.94 17.64 0 1,000 -0.0
24/09/2021
18.94
 490,700 20.35 20.35 18.94 0 0 0
23/09/2021
20.35
 427,500 20.38 21.65 19.22 0 0 0
22/09/2021
20.38
 342,700 19.05 20.38 19.98 0 0 0
21/09/2021
19.05
 701,000 17.81 19.05 16.96 0 0 0
20/09/2021
17.81
 373,900 16.79 17.95 16.70 0 0 0
17/09/2021
16.79
 168,300 16.84 17.30 16.79 0 0 0
16/09/2021
16.84
 89,900 16.84 16.96 16.65 0 0 0
15/09/2021
16.84
 87,600 16.22 16.84 16.11 0 0 0
14/09/2021
16.22
 143,000 16.73 16.79 16.08 0 0 0
13/09/2021
16.73
 120,400 16.96 17.01 16.51 0 0 0
10/09/2021
16.96
 112,300 17.07 17.35 16.96 0 0 0
09/09/2021
17.07
 148,100 16.67 17.18 16.73 0 0 0
08/09/2021
16.67
 150,200 16.67 16.96 16.39 0 0 0
07/09/2021
16.67
 180,100 17.41 17.47 16.19 0 0 0
06/09/2021
17.41
 327,400 16.96 17.89 17.13 0 3,300 -0.1
01/09/2021
16.96
 196,900 16.90 17.30 16.53 0 300 -0.0
31/08/2021
16.90
 240,000 17.13 17.35 16.90 100 0 0.0
30/08/2021
17.13
 179,300 16.73 17.44 16.73 800 0 0.0
27/08/2021
16.73
 254,600 15.83 16.79 15.54 0 0 0
26/08/2021
15.83
 194,100 15.80 16.39 15.32 0 0 0
25/08/2021
15.80
 132,200 14.87 15.88 14.64 0 0 0
24/08/2021
14.87
 204,400 15.43 15.43 14.75 0 0 0
23/08/2021
15.43
 290,600 16.51 16.51 15.43 1,900 0 0.1
20/08/2021
16.51
 410,700 17.52 17.52 16.31 0 0 0
19/08/2021
17.52
 259,500 17.81 18.03 17.30 1,000 0 0.0
18/08/2021
17.81
 298,800 17.35 18.14 16.67 0 0 0
17/08/2021
17.35
 381,200 16.93 18.03 16.90 0 0 0
16/08/2021
16.93
 429,000 15.83 16.93 16.34 0 0 0
13/08/2021
15.83
 255,700 15.54 15.83 14.89 0 0 0
12/08/2021
15.54
 359,300 14.64 15.66 14.64 0 0 0
11/08/2021
14.64
 258,300 15.32 15.46 14.64 0 0 0
10/08/2021
15.32
 326,200 15.23 16.05 15.21 0 0 0
09/08/2021
15.23
 370,900 14.24 15.23 14.30 0 0 0
06/08/2021
14.24
 337,300 13.79 14.47 13.57 0 0 0
05/08/2021
13.79
 93,800 13.74 13.82 13.57 0 0 0
04/08/2021
13.74
 117,400 13.74 13.91 13.28 0 0 0
03/08/2021
13.74
 178,800 13.40 13.79 13.11 0 0 0
02/08/2021
13.40
 194,600 13.79 13.79 13.40 0 0 0
30/07/2021
13.79
 157,900 13.99 14.02 13.57 0 0 0
29/07/2021
13.99
 83,000 14.02 14.07 13.74 0 0 0
28/07/2021
14.02
 79,200 14.36 14.41 13.91 0 0 0
27/07/2021
14.36
 228,400 14.50 15.46 14.13 0 0 0
26/07/2021
14.50
 187,400 13.57 14.50 13.59 0 0 0
23/07/2021
13.57
 90,300 13.57 13.62 13.40 0 0 0
22/07/2021
13.57
 108,300 12.94 13.57 12.89 0 0 0
21/07/2021
12.94
 72,900 13.11 13.23 12.72 0 0 0
20/07/2021
13.11
 97,500 12.75 13.11 12.44 0 0 0
19/07/2021
12.75
 121,600 13.45 13.45 12.75 0 0 0
16/07/2021
13.45
 95,400 14.02 14.13 13.45 0 4,300 -0.1
15/07/2021
14.02
 143,500 13.28 14.19 13.57 0 0 0
14/07/2021
13.28
 76,900 12.44 13.28 12.55 0 3,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |