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

8.20
-0.17
(-2.03%)
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
(2026-07-06) 		-1.78 -17.54% 2,189,800 39,700 0
7.60
10.25
8.20
2 tháng
(2026-06-08) 		-2.78 -24.93% 3,587,000 37,967 0
7.60
11.65
8.20
3 tháng
(2026-05-07) 		-4.53 -35.12% 5,503,000 -7,746 0
7.60
12.90
8.20
6 tháng
(2026-02-06) 		-6.53 -43.83% 13,994,800 -10,206 -0.2
7.60
14.95
8.20
12 tháng
(2025-08-11) 		-14.83 -63.93% 78,002,700 -585,606 -12.2
7.60
24.03
8.20
24 tháng
(2024-08-15) 		-9.64 -53.53% 269,470,500 -349,355 -14.7
7.60
24.03
8.20
36 tháng
(2023-08-21) 		-8.22 -49.55% 423,454,000 177,470 -1.9
7.60
25.76
8.20
60 tháng
(2021-08-31) 		-8.53 -50.48% 556,764,900 173,954 -1.2
6.08
59.35
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
12.44
 89,900 12.27 12.66 12.10 0 0 0
12/07/2021
12.27
 177,400 13.17 13.17 12.27 0 1,000 -0.0
09/07/2021
13.17
 89,700 13.40 13.45 13.00 0 300 -0.0
08/07/2021
13.40
 219,200 13.59 13.93 13.06 0 0 0
07/07/2021
13.59
 168,800 14.58 14.70 13.57 0 0 0
06/07/2021
14.58
 111,500 14.95 14.98 14.47 0 0 0
05/07/2021
14.95
 104,600 15.29 15.32 14.87 0 0 0
02/07/2021
15.29
 109,900 15.54 15.71 15.26 0 0 0
01/07/2021
15.54
 104,900 15.40 15.88 15.29 0 0 0
30/06/2021
15.40
 85,000 15.54 15.66 15.37 0 0 0
29/06/2021
15.54
 145,600 15.71 15.88 15.54 0 0 0
28/06/2021
15.71
 131,300 16.11 16.11 15.71 0 0 0
25/06/2021
16.11
 107,800 16.05 16.11 15.83 0 0 0
24/06/2021
16.05
 94,700 16.79 16.79 15.88 0 0 0
23/06/2021
16.79
 153,600 16.84 16.90 15.83 0 0 0
22/06/2021
16.84
 213,500 17.30 17.81 16.67 0 0 0
21/06/2021
17.30
 249,300 16.17 17.30 16.22 100 0 0.0
18/06/2021
16.17
 158,500 15.66 16.17 15.77 0 0 0
17/06/2021
15.66
 72,300 15.71 15.71 15.32 0 0 0
16/06/2021
15.71
 59,500 16.11 16.11 15.66 0 0 0
15/06/2021
16.11
 93,400 16.11 16.22 16.05 0 0 0
14/06/2021
16.11
 123,600 16.00 16.34 15.54 0 0 0
11/06/2021
16.00
 147,800 15.60 16.17 15.60 0 0 0
10/06/2021
15.60
 124,000 15.49 16.05 15.52 0 0 0
09/06/2021
15.49
 126,500 15.37 15.54 14.87 0 1,000 -0.0
08/06/2021
15.37
 86,000 15.60 15.83 15.26 0 0 0
07/06/2021
15.60
 103,700 16.00 16.00 15.54 0 0 0
04/06/2021
16.00
 140,400 16.25 16.39 15.83 0 0 0
03/06/2021
16.25
 180,300 15.46 16.53 15.88 0 0 0
02/06/2021
15.46
 74,800 14.47 15.46 14.70 0 0 0
01/06/2021
14.47
 75,800 14.81 14.81 14.41 0 0 0
31/05/2021
14.81
 118,600 15.21 15.21 14.78 0 0 0
28/05/2021
15.21
 149,600 15.32 15.35 15.06 0 0 0
27/05/2021
15.32
 145,200 15.66 15.71 15.26 0 0 0
26/05/2021
15.66
 119,300 16.00 16.00 15.54 0 0 0
25/05/2021
16.00
 101,500 16.05 16.11 15.94 2,300 0 0.1
24/05/2021
16.05
 98,600 15.80 16.17 15.80 0 13,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |