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

12.70
-0.10
(-0.78%)
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
(2026-02-23) 		-2.10 -14.09% 2,297,600 -46,300 -0.6
12.05
14.90
12.70
2 tháng
(2026-01-19) 		-2.70 -17.42% 5,505,100 -67,700 -0.9
12.05
15.90
12.70
3 tháng
(2025-12-18) 		-4.10 -24.26% 9,212,200 -23,700 -0.2
12.05
17
12.70
6 tháng
(2025-09-19) 		-7.45 -36.79% 33,165,800 -186,000 -2.8
12.05
21.03
12.70
12 tháng
(2025-03-24) 		-7.62 -37.32% 147,549,700 -307,201 -11.2
12.05
24.03
12.70
24 tháng
(2024-03-28) 		-4.98 -27.99% 360,288,700 114,376 -2.4
12.05
25.76
12.70
36 tháng
(2023-04-03) 		3.36 35.58% 457,673,400 122,096 -2.1
9.44
25.76
12.70
60 tháng
(2021-04-13) 		-7.35 -36.48% 561,661,400 -40,440 -6.9
6.08
59.35
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
4.41
 23,615 4.41 4.48 4.37 500 0 0.0
04/08/2020
4.41
 65,100 4.30 4.66 4.34 0 0 0
03/08/2020
4.30
 43,100 4.05 4.34 3.90 0 0 0
31/07/2020
4.05
 51,452 4.05 4.05 3.87 0 0 0
30/07/2020
4.05
 27,600 3.83 4.08 3.87 0 0 0
29/07/2020
3.83
 22,600 4.05 4.05 3.65 0 0 0
28/07/2020
4.05
 86,450 3.69 4.05 3.61 0 0 0
27/07/2020
3.69
 78,440 4.05 4.05 3.65 0 0 0
24/07/2020
4.05
 80,100 4.45 4.45 4.05 0 0 0
23/07/2020
4.45
 13,800 4.34 4.45 4.30 0 0 0
22/07/2020
4.34
 45,820 4.52 4.52 4.34 0 0 0
21/07/2020
4.52
 17,000 4.48 4.59 4.34 0 0 0
20/07/2020
4.48
 31,420 4.59 4.59 4.48 0 0 0
17/07/2020
4.59
 33,461 4.59 4.59 4.48 0 0 0
16/07/2020
4.59
 29,600 4.48 4.63 4.48 5,000 0 0.1
15/07/2020
4.48
 139,771 4.26 4.63 4.26 0 0 0
14/07/2020
4.26
 2,910 4.26 4.34 4.26 0 0 0
13/07/2020
4.26
 6,900 4.34 4.34 3.98 0 0 0
10/07/2020
4.34
 2,820 4.26 4.34 4.26 0 0 0
09/07/2020
4.26
 32,750 4.26 4.30 4.19 0 0 0
08/07/2020
4.26
 220 4.30 4.30 4.05 0 0 0
07/07/2020
4.30
 72,246 4.26 4.48 3.98 0 0 0
06/07/2020
4.26
 46,524 3.94 4.30 3.94 0 0 0
03/07/2020
3.94
 3,710 3.98 3.98 3.83 0 0 0
02/07/2020
3.98
 24,630 3.79 3.98 3.72 0 0 0
01/07/2020
3.79
 20,100 3.76 3.79 3.72 0 0 0
30/06/2020
3.76
 10,564 3.79 3.79 3.72 500 0 0.0
29/06/2020
3.79
 7,860 3.90 3.90 3.72 0 0 0
26/06/2020
3.90
 2,559 3.90 3.90 3.76 0 0 0
25/06/2020
3.90
 0 3.90 3.90 3.90 0 0 0
24/06/2020
3.90
 1,020 3.90 3.90 3.90 0 0 0
23/06/2020
3.90
 9,000 3.83 3.94 3.83 3,200 0 0.0
22/06/2020
3.83
 16,000 3.83 3.94 3.79 0 0 0
19/06/2020
3.83
 5,760 3.83 3.87 3.83 0 0 0
18/06/2020
3.83
 13,900 3.76 3.87 3.76 0 0 0
17/06/2020
3.76
 11,900 3.72 3.98 3.72 0 0 0
16/06/2020
3.72
 7,543 3.90 3.90 3.72 0 0 0
15/06/2020
3.90
 71,370 4.08 4.08 3.69 0 0 0
12/06/2020
4.08
 21,200 4.12 4.12 3.76 0 0 0
11/06/2020
4.12
 27,200 4.19 4.19 3.98 400 0 0.0
10/06/2020
4.19
 111,200 4.30 4.30 3.90 0 0 0
09/06/2020
4.30
 20,702 4.41 4.52 4.12 0 0 0
08/06/2020
4.41
 26,630 4.26 4.41 4.26 0 0 0
05/06/2020
4.26
 16,161 4.19 4.26 3.98 0 0 0
04/06/2020
4.19
 17,765 4.19 4.26 4.19 0 4,900 -0.1
03/06/2020
4.19
 24,600 4.34 4.34 4.16 0 0 0
02/06/2020
4.34
 52,039 4.12 4.48 4.19 0 0 0
01/06/2020
4.12
 50,710 4.05 4.16 3.98 0 2,000 -0.0
29/05/2020
4.05
 7,300 4.01 4.12 3.87 0 500 -0.0
28/05/2020
4.01
 61,978 3.72 4.08 3.69 0 0 0
27/05/2020
3.72
 23,800 3.72 3.87 3.69 0 0 0
26/05/2020
3.72
 8,750 3.69 3.72 3.65 0 0 0
25/05/2020
3.69
 18,515 3.65 3.72 3.65 400 0 0.0
22/05/2020
3.65
 28,237 3.65 3.69 3.61 0 0 0
21/05/2020
3.65
 23,950 3.72 3.72 3.61 0 0 0
20/05/2020
3.72
 5,270 3.76 3.76 3.72 0 0 0
19/05/2020
3.76
 10,200 3.79 3.79 3.69 0 0 0
18/05/2020
3.79
 5,500 3.79 3.79 3.72 0 0 0
15/05/2020
3.79
 12,200 3.76 3.79 3.65 0 0 0
14/05/2020
3.76
 8,100 3.87 3.87 3.76 0 0 0
13/05/2020
3.87
 14,000 3.90 3.90 3.61 0 0 0
12/05/2020
3.90
 19,870 3.90 3.90 3.76 0 0 0
11/05/2020
3.90
 6,710 3.90 3.90 3.72 0 0 0
08/05/2020
3.90
 12,900 3.90 3.94 3.90 0 0 0
07/05/2020
3.90
 18,420 3.98 3.98 3.61 0 0 0
06/05/2020
3.98
 189 3.87 3.98 3.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |