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)
05/05/2020
3.87
 4,300 3.83 3.87 3.83 3,500 0 0.0
04/05/2020
3.83
 1,400 3.87 3.87 3.83 0 0 0
29/04/2020
3.87
 2,320 3.83 3.94 3.83 0 0 0
28/04/2020
3.83
 100 3.83 3.83 3.83 0 0 0
27/04/2020
3.83
 1,430 3.83 3.87 3.83 0 0 0
24/04/2020
3.83
 6,500 3.94 3.94 3.83 0 0 0
23/04/2020
3.94
 8,742 3.79 3.94 3.54 0 0 0
22/04/2020
3.79
 2,900 3.87 3.87 3.65 0 0 0
21/04/2020
3.87
 9,200 4.01 4.01 3.61 1,000 0 0.0
20/04/2020
4.01
 20,300 3.98 4.01 3.90 0 4,000 -0.0
17/04/2020
3.98
 16,700 3.76 4.12 3.79 3,700 0 0.0
16/04/2020
3.76
 13,732 3.58 3.79 3.65 0 0 0
15/04/2020
3.58
 7,900 3.51 3.58 3.47 0 0 0
14/04/2020
3.51
 2,400 3.51 3.51 3.40 0 0 0
13/04/2020
3.51
 13,800 3.47 3.51 3.29 0 0 0
10/04/2020
3.47
 4,412 3.47 3.47 3.43 0 0 0
09/04/2020
3.47
 16,200 3.25 3.51 3.29 0 0 0
08/04/2020
3.25
 49,800 3.58 3.58 3.25 0 0 0
07/04/2020
3.58
 4,700 3.51 3.61 3.51 0 400 -0.0
06/04/2020
3.51
 26,600 3.36 3.58 3.14 0 0 0
03/04/2020
3.36
 30,238 3.18 3.40 3.07 0 3,800 -0.0
01/04/2020
3.18
 20,800 3.07 3.18 2.89 0 0 0
31/03/2020
3.07
 5,400 3.14 3.22 3.00 0 0 0
30/03/2020
3.14
 4,900 3.25 3.25 2.96 0 0 0
27/03/2020
3.25
 21,100 3.25 3.29 3.07 0 0 0
26/03/2020
3.25
 8,900 3.29 3.36 3.25 0 0 0
25/03/2020
3.29
 22,650 3.29 3.43 3.29 0 0 0
24/03/2020
3.29
 8,600 3.14 3.29 3.18 0 0 0
23/03/2020
3.14
 42,400 3.47 3.47 3.14 0 100 -0.0
20/03/2020
3.47
 7,400 3.47 3.47 3.36 0 0 0
19/03/2020
3.47
 55,300 3.36 3.47 3.04 400 200 0.0
18/03/2020
3.36
 37,800 3.72 3.76 3.36 0 800 -0.0
17/03/2020
3.72
 34,100 3.61 3.72 3.40 0 0 0
16/03/2020
3.61
 4,700 3.51 3.61 3.33 0 0 0
13/03/2020
3.51
 47,210 3.58 3.58 3.25 1,000 300 0.0
12/03/2020
3.58
 128,000 3.94 3.94 3.58 0 600 -0.0
11/03/2020
3.94
 121,500 4.12 4.16 3.72 100 0 0.0
10/03/2020
4.12
 70,810 3.98 4.19 3.58 0 200 -0.0
09/03/2020
3.98
 85,825 4.41 4.41 3.98 1,500 0 0.0
06/03/2020
4.41
 9,388 4.37 4.41 4.26 0 400 -0.0
05/03/2020
4.37
 17,040 4.41 4.48 4.30 0 0 0
04/03/2020
4.41
 33,290 4.41 4.45 4.23 1,500 0 0.0
03/03/2020
4.41
 49,566 4.41 4.63 4.37 0 0 0
02/03/2020
4.41
 33,152 4.34 4.41 4.23 0 11,600 -0.1
28/02/2020
4.34
 44,340 4.52 4.52 4.26 600 400 0.0
27/02/2020
4.52
 47,100 4.30 4.52 4.34 100 0 0.0
26/02/2020
4.30
 55,728 4.70 4.70 4.23 3,000 0 0.0
25/02/2020
4.70
 74,640 4.30 4.70 4.23 0 0 0
24/02/2020
4.30
 64,300 4.59 4.59 4.26 0 35,000 -0.4
21/02/2020
4.59
 65,910 4.37 4.77 4.45 0 0 0
20/02/2020
4.37
 66,650 4.41 4.59 4.23 0 0 0
19/02/2020
4.41
 46,600 4.52 4.52 4.26 0 0 0
18/02/2020
4.52
 39,290 4.59 4.59 4.23 0 1,000 -0.0
17/02/2020
4.59
 102,182 4.34 4.77 4.12 0 8,500 -0.1
14/02/2020
4.34
 156,826 4.63 4.63 4.19 0 0 0
13/02/2020
4.63
 37,880 4.63 4.88 4.45 0 13,300 -0.2
12/02/2020
4.63
 127,728 4.23 4.63 4.19 2,800 18,700 -0.2
11/02/2020
4.23
 102,438 3.87 4.23 3.83 1,000 15,000 -0.2
10/02/2020
3.87
 53,400 3.83 3.87 3.61 700 3,800 -0.0
07/02/2020
3.83
 20,708 3.69 3.87 3.69 500 0 0.0
06/02/2020
3.69
 64,220 3.51 3.83 3.69 0 18,564 -0.2
05/02/2020
3.51
 91,378 3.22 3.51 3.22 0 8,000 -0.1
04/02/2020
3.22
 67,650 3.11 3.33 3.22 900 8,200 -0.1
03/02/2020
3.11
 40,328 3.25 3.25 2.96 0 0 0
31/01/2020
3.25
 52,813 3.33 3.33 3.11 1,300 0 0.0
30/01/2020
3.33
 23,800 3.25 3.33 3.11 300 100 0.0
22/01/2020
3.25
 161,572 3.11 3.40 3.14 4,700 20,244 -0.1
21/01/2020
3.11
 4,200 2.86 3.11 3.11 0 0 0
20/01/2020
2.86
 30,580 2.60 2.86 2.60 0 700 -0.0
17/01/2020
2.60
 600 2.57 2.60 2.60 0 0 0
16/01/2020
2.57
 7,124 2.46 2.57 2.46 0 0 0
15/01/2020
2.46
 0 2.46 2.46 2.46 0 0 0
14/01/2020
2.46
 900 2.42 2.46 2.39 700 0 0.0
13/01/2020
2.42
 4,300 2.46 2.46 2.42 0 0 0
10/01/2020
2.46
 0 2.46 2.46 2.46 0 0 0
09/01/2020
2.46
 900 2.46 2.46 2.42 0 0 0
08/01/2020
2.46
 4,800 2.46 2.46 2.42 0 0 0
07/01/2020
2.46
 2,100 2.42 2.46 2.42 0 0 0
06/01/2020
2.42
 840 2.42 2.42 2.42 0 0 0
03/01/2020
2.42
 25,700 2.42 2.46 2.39 10,000 0 0.1
02/01/2020
2.42
 29,300 2.46 2.46 2.39 7,300 0 0.0
31/12/2019
2.46
 26,500 2.46 2.49 2.39 10,200 0 0.1
30/12/2019
2.46
 4,039 2.46 2.46 2.42 0 0 0
27/12/2019
2.46
 16,600 2.49 2.49 2.42 0 0 0
26/12/2019
2.49
 323 2.42 2.49 2.42 0 0 0
25/12/2019
2.42
 11,700 2.49 2.49 2.42 0 0 0
24/12/2019
2.49
 2,000 2.49 2.49 2.49 0 0 0
23/12/2019
2.49
 3,200 2.49 2.49 2.46 0 0 0
20/12/2019
2.49
 1,400 2.53 2.53 2.49 0 0 0
19/12/2019
2.53
 8,630 2.53 2.53 2.42 0 0 0
18/12/2019
2.53
 6,500 2.53 2.53 2.53 0 0 0
17/12/2019
2.53
 15,500 2.46 2.53 2.39 2,700 0 0.0
16/12/2019
2.46
 13,700 2.49 2.49 2.42 0 0 0
13/12/2019
2.49
 10,748 2.46 2.49 2.42 0 0 0
12/12/2019
2.46
 8,701 2.49 2.49 2.42 0 2,501 -0.0
11/12/2019
2.49
 3,200 2.49 2.49 2.42 0 0 0
10/12/2019
2.49
 0 2.49 2.49 2.49 0 0 0
09/12/2019
2.49
 10,200 2.49 2.49 2.42 0 0 0
06/12/2019
2.49
 100 2.53 2.53 2.49 0 0 0
05/12/2019
2.53
 6,600 2.53 2.53 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |