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)
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
04/12/2019
2.53
 1,300 2.46 2.53 2.46 0 0 0
03/12/2019
2.46
 4,000 2.42 2.46 2.46 0 0 0
02/12/2019
2.42
 41,934 2.57 2.67 2.39 10,000 0 0.1
29/11/2019
2.57
 600 2.71 2.71 2.57 0 0 0
28/11/2019
2.71
 11,400 2.49 2.71 2.46 0 0 0
27/11/2019
2.49
 500 2.49 2.53 2.49 0 0 0
26/11/2019
2.49
 2,100 2.49 2.49 2.49 0 0 0
25/11/2019
2.49
 7,800 2.49 2.49 2.46 0 0 0
22/11/2019
2.49
 1,000 2.42 2.49 2.49 100 0 0.0
21/11/2019
2.42
 4,900 2.49 2.49 2.42 0 0 0
20/11/2019
2.49
 700 2.46 2.49 2.49 0 0 0
19/11/2019
2.46
 11,000 2.53 2.53 2.46 0 0 0
18/11/2019
2.53
 6,700 2.53 2.53 2.46 0 0 0
15/11/2019
2.53
 9,200 2.53 2.53 2.46 0 0 0
14/11/2019
2.53
 4,600 2.53 2.53 2.42 0 0 0
13/11/2019
2.53
 1,000 2.42 2.53 2.53 0 0 0
12/11/2019
2.42
 1,700 2.46 2.49 2.42 200 0 0.0
11/11/2019
2.46
 7,300 2.49 2.49 2.42 0 0 0
08/11/2019
2.49
 0 2.49 2.49 2.49 0 0 0
07/11/2019
2.49
 200 2.57 2.57 2.49 0 0 0
06/11/2019
2.57
 100 2.49 2.57 2.57 0 0 0
05/11/2019
2.49
 1,100 2.53 2.53 2.49 0 0 0
04/11/2019
2.53
 14,700 2.57 2.57 2.53 0 0 0
01/11/2019
2.57
 1,166 2.53 2.57 2.57 0 0 0
31/10/2019
2.53
 3,106 2.67 2.67 2.53 0 0 0
30/10/2019
2.67
 103 2.71 2.71 2.67 0 0 0
29/10/2019
2.71
 300 2.67 2.71 2.71 0 0 0
28/10/2019
2.67
 27,120 2.67 2.82 2.53 0 0 0
25/10/2019
2.67
 2,000 2.64 2.67 2.60 0 0 0
24/10/2019
2.64
 2,000 2.64 2.67 2.64 0 0 0
23/10/2019
2.64
 1,310 2.71 2.71 2.60 300 0 0.0
22/10/2019
2.71
 1,200 2.78 2.78 2.71 0 0 0
21/10/2019
2.78
 8,500 2.78 2.96 2.78 100 0 0.0
18/10/2019
2.78
 19,500 2.78 2.82 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |