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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |