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

15.25
0.25
(1.67%)
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
(2025-12-29) 		-1.35 -8.26% 4,554,500 16,600 0.3
14.90
16.35
15.25
2 tháng
(2025-12-01) 		-3.05 -16.90% 7,019,500 -77,700 -1.5
14.90
18.45
15.25
3 tháng
(2025-10-30) 		-3.29 -18% 12,104,600 -90,900 -1.7
14.90
18.50
15.25
6 tháng
(2025-08-01) 		-5.68 -27.48% 73,506,100 -675,800 -14.4
14.90
24.03
15.25
12 tháng
(2025-02-03) 		-4.55 -23.29% 166,254,200 -277,149 -11.3
14.90
24.03
15.25
24 tháng
(2024-02-15) 		1.49 11.03% 372,566,200 193,576 -1.4
13.43
25.76
15.25
36 tháng
(2023-02-13) 		6.47 75.80% 456,889,800 170,896 -1.7
8.26
25.76
15.25
60 tháng
(2021-02-23) 		-0.24 -1.56% 564,995,600 -612,040 -29.1
6.08
59.35
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
20.96
 194,600 19.66 21.04 19.66 500 23,200 -1.0
08/04/2021
19.66
 61,800 20.20 20.20 19.66 0 2,000 -0.1
07/04/2021
20.20
 141,900 19.66 20.30 19.17 0 43,000 -1.7
06/04/2021
19.66
 93,000 19.66 19.66 19.37 0 0 0
05/04/2021
19.66
 105,900 19.66 19.91 19.66 0 17,200 -0.7
02/04/2021
19.66
 127,400 19.59 19.91 19.61 500 28,400 -1.1
01/04/2021
19.59
 77,300 19.27 19.91 19.27 600 0 0.0
31/03/2021
19.27
 124,900 19.86 19.86 19.12 0 0 0
30/03/2021
19.86
 147,900 20.74 20.74 19.66 0 800 -0.0
29/03/2021
20.74
 151,300 20.79 21.14 20.15 0 9,800 -0.4
26/03/2021
20.79
 228,400 20.50 21.68 19.17 0 22,700 -1.0
25/03/2021
20.50
 937,600 20.01 21.38 18.63 3,000 43,000 -1.7
24/03/2021
20.01
 52,700 21.50 21.50 20.01 0 0 0
23/03/2021
21.50
 245,000 23.10 23.10 21.50 0 0 0
22/03/2021
23.10
 212,000 24.08 24.08 22.61 200 0 0.0
19/03/2021
24.08
 320,900 23.67 25.31 22.12 4,100 14,000 -0.5
18/03/2021
23.67
 316,100 22.12 23.67 22.61 800 26,000 -1.2
17/03/2021
22.12
 437,900 20.69 22.12 20.69 0 9,900 -0.4
16/03/2021
20.69
 147,400 20.64 20.84 20.15 2,200 7,100 -0.2
15/03/2021
20.64
 260,800 20.40 21.38 19.91 1,000 13,000 -0.5
12/03/2021
20.40
 545,900 19.54 20.89 18.24 100 29,100 -1.2
11/03/2021
19.54
 55,700 18.26 19.54 19.54 0 0 0
10/03/2021
18.26
 96,800 17.08 18.26 18.26 0 0 0
09/03/2021
17.08
 109,900 15.97 17.08 17.06 0 0 0
08/03/2021
15.97
 151,300 14.94 15.97 15.58 1,000 800 0.0
05/03/2021
14.94
 166,900 14.94 14.99 14.79 0 49,100 -1.5
04/03/2021
14.94
 160,400 15.04 15.09 14.75 0 12,000 -0.4
03/03/2021
15.04
 148,900 15.04 15.14 14.99 100 30,100 -0.9
02/03/2021
15.04
 140,100 15.04 15.14 14.94 0 21,800 -0.7
01/03/2021
15.04
 223,200 15.14 15.43 14.75 0 26,100 -0.8
26/02/2021
15.14
 160,500 15.24 15.24 15.04 0 30,500 -0.9
25/02/2021
15.24
 213,800 15.21 15.58 15.04 0 53,400 -1.7
24/02/2021
15.21
 372,100 15.24 15.58 15.14 0 88,600 -2.8
23/02/2021
15.24
 187,300 15.24 15.29 14.79 3,000 7,700 -0.1
22/02/2021
15.24
 196,000 15.04 15.58 14.75 2,000 35,000 -1.0
19/02/2021
15.04
 278,400 14.38 15.36 14.40 600 20,500 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |