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)
18/02/2021
14.38
 300,300 13.44 14.38 13.62 1,000 70,000 -2.0
17/02/2021
13.44
 210,400 12.58 13.44 12.68 500 74,500 -2.0
09/02/2021
12.58
 340,300 11.99 12.63 11.99 1,000 127,500 -3.2
08/02/2021
11.99
 320,500 11.75 12.48 11.80 1,000 60,000 -1.5
05/02/2021
11.75
 228,800 11.23 11.80 11.31 1,000 0 0.0
04/02/2021
11.23
 176,800 10.69 11.31 10.69 1,000 0 0.0
03/02/2021
10.69
 108,600 10.13 10.81 10.22 3,600 1,000 0.1
02/02/2021
10.13
 104,400 9.93 10.22 9.73 4,500 0 0.1
01/02/2021
9.93
 94,500 10.52 10.81 9.83 0 0 0
29/01/2021
10.52
 179,600 10.47 11.11 9.83 200 7,500 -0.2
28/01/2021
10.47
 196,900 11.26 11.26 10.47 0 0 0
27/01/2021
11.26
 190,400 11.72 11.75 10.91 0 5,500 -0.1
26/01/2021
11.72
 298,100 11.77 12.07 11.70 4,000 107,000 -2.5
25/01/2021
11.77
 317,200 11.01 11.77 11.01 0 30,000 -0.7
22/01/2021
11.01
 194,200 11.01 11.21 10.86 300 0 0.0
21/01/2021
11.01
 378,900 11.06 11.21 10.81 13,400 300 0.3
20/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
19/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
18/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
15/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
14/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
13/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
12/01/2021
11.06
 274,500 10.86 11.06 10.72 1,500 15,000 -0.3
11/01/2021
10.86
 124,300 10.52 10.96 10.47 0 12,600 -0.3
08/01/2021
10.52
 113,618 10.22 10.81 9.68 0 18,300 -0.4
07/01/2021
10.22
 135,700 10.17 10.22 9.83 0 0 0
06/01/2021
10.17
 130,673 10.27 10.47 10.13 0 0 0
05/01/2021
10.27
 123,125 10.27 10.57 9.83 0 0 0
04/01/2021
10.27
 82,400 10.27 10.67 10.13 2,000 0 0.0
31/12/2020
10.27
 37,100 10.13 10.62 10.08 0 0 0
30/12/2020
10.13
 40,639 10.27 10.27 9.93 300 0 0.0
29/12/2020
10.27
 81,137 10.57 10.81 9.63 300 0 0.0
28/12/2020
10.57
 85,928 10.57 10.86 10.57 0 6,000 -0.1
25/12/2020
10.57
 44,755 10.17 10.57 9.68 0 0 0
24/12/2020
10.17
 155,190 10.37 10.81 9.34 0 38,854 -0.0
23/12/2020
10.37
 101,735 10.08 10.57 10.08 0 38,854 -0.8
22/12/2020
10.08
 107,127 9.54 10.08 9.54 1,600 22,200 -0.4
21/12/2020
9.54
 57,662 9.44 9.54 9.29 3,690 0 0.1
18/12/2020
9.44
 89,221 9.09 9.44 9.09 3,900 0 0.1
17/12/2020
9.09
 102,132 9.44 9.44 8.99 0 0 0
16/12/2020
9.44
 100,840 9.34 9.54 9.34 1,000 0 0.0
15/12/2020
9.34
 200,946 9.04 9.68 9.04 500 27,064 -0.5
14/12/2020
9.04
 157,654 8.70 9.04 8.70 3,800 27,000 -0.4
11/12/2020
8.70
 159,019 8.26 8.70 8.26 0 46,300 -0.8
10/12/2020
8.26
 171,689 8.01 8.60 8.01 0 35,900 -0.6
09/12/2020
8.01
 141,304 7.67 8.21 7.67 12 42,000 -0.7
08/12/2020
7.67
 30,328 7.72 7.72 7.52 318 0 0.0
07/12/2020
7.72
 98,137 7.47 7.82 7.47 1,200 0 0.0
04/12/2020
7.47
 53,562 7.47 7.57 7.42 0 0 0
03/12/2020
7.47
 73,446 7.32 7.52 7.23 0 0 0
02/12/2020
7.32
 124,740 7.52 7.72 7.32 0 0 0
01/12/2020
7.52
 71,622 7.67 7.67 7.37 0 0 0
30/11/2020
7.67
 39,650 7.62 7.77 7.62 0 0 0
27/11/2020
7.62
 48,231 7.57 7.72 7.52 0 500 -0.0
26/11/2020
7.57
 260,690 7.08 7.77 7.08 0 31,200 -0.5
25/11/2020
7.08
 38,862 7.03 7.37 7.03 0 0 0
24/11/2020
7.03
 165,284 7.32 7.42 6.98 0 0 0
23/11/2020
7.32
 137,944 7.08 7.37 6.88 0 0 0
20/11/2020
7.08
 77,691 7.27 7.37 7.08 0 0 0
19/11/2020
7.27
 143,702 7.03 7.57 7.23 0 0 0
18/11/2020
7.03
 602,661 6.39 7.03 6.39 0 128,400 -1.8
17/11/2020
6.39
 29,918 6.39 6.39 6.34 0 0 0
16/11/2020
6.39
 143,431 6.54 6.54 6.34 0 0 0
13/11/2020
6.54
 79,636 6.59 6.59 6.44 0 0 0
12/11/2020
6.59
 87,286 6.59 6.59 6.49 0 0 0
11/11/2020
6.59
 78,263 6.59 6.78 6.29 0 0 0
10/11/2020
6.59
 63,600 6.73 6.83 6.49 6,000 100 0.1
09/11/2020
6.73
 70,230 6.49 6.88 6.49 0 3,900 -0.1
06/11/2020
6.49
 217,336 6.14 6.64 6.19 0 0 0
05/11/2020
6.14
 132,939 6.00 6.59 5.80 0 35,000 -0.4
04/11/2020
6.00
 105,560 5.85 6.09 5.75 0 19,400 -0.2
03/11/2020
5.85
 74,636 5.80 5.90 5.65 0 0 0
02/11/2020
5.80
 1,516 5.85 5.85 5.75 0 0 0
30/10/2020
5.85
 10,060 5.85 5.85 5.65 600 0 0.0
29/10/2020
5.85
 62,142 5.75 5.85 5.60 8,000 0 0.1
28/10/2020
5.75
 43,612 5.70 5.75 5.60 0 0 0
27/10/2020
5.70
 34,600 5.80 5.80 5.70 0 0 0
26/10/2020
5.80
 91,275 5.85 6.05 5.70 0 18,500 -0.2
23/10/2020
5.85
 35,732 5.85 5.85 5.70 0 0 0
22/10/2020
5.85
 37,120 5.70 5.85 5.70 0 0 0
21/10/2020
5.70
 49,611 5.65 5.90 5.65 0 0 0
20/10/2020
5.65
 171,800 6.00 6.00 5.65 0 0 0
19/10/2020
6.00
 103,887 6.00 6.14 5.95 0 0 0
16/10/2020
6.00
 60,700 6.29 6.29 6.00 0 0 0
15/10/2020
6.29
 33,800 6.29 6.34 6.24 0 0 0
14/10/2020
6.29
 92,900 6.29 6.49 6.29 0 0 0
13/10/2020
6.29
 185,900 6.19 6.49 6.19 0 0 0
12/10/2020
6.19
 174,400 5.85 6.19 5.85 0 0 0
09/10/2020
5.85
 26,803 5.75 6.00 5.75 0 0 0
08/10/2020
5.75
 51,794 5.80 5.85 5.65 0 0 0
07/10/2020
5.80
 53,395 5.95 5.95 5.80 0 302 -0.0
06/10/2020
5.95
 74,042 5.80 5.95 5.80 0 0 0
05/10/2020
5.80
 24,000 6.09 6.09 5.80 0 0 0
02/10/2020
6.09
 65,840 6.29 6.39 5.85 0 0 0
01/10/2020
6.29
 180,277 5.80 6.29 5.90 5,000 0 0.1
30/09/2020
5.80
 23,523 5.55 5.80 5.55 400 0 0.0
29/09/2020
5.55
 86,815 5.60 5.70 5.51 6,000 0 0.1
28/09/2020
5.60
 102,450 5.75 5.80 5.60 0 0 0
25/09/2020
5.75
 63,520 5.80 5.85 5.65 0 0 0
24/09/2020
5.80
 49,749 5.90 5.90 5.70 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |