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

15.15
-0.10
(-0.66%)
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)
13/11/2018
2.49
 1,500 2.49 2.49 2.46 0 0 0
12/11/2018
2.49
 692 2.43 2.49 2.49 0 92 -0.0
09/11/2018
2.43
 500 2.52 2.52 2.43 0 0 0
08/11/2018
2.52
 11,100 2.52 2.52 2.37 0 0 0
07/11/2018
2.52
 1,000 2.52 2.52 2.52 0 0 0
06/11/2018
2.52
 10,100 2.52 2.62 2.34 0 0 0
05/11/2018
2.52
 600 2.46 2.55 2.52 0 0 0
02/11/2018
2.46
 1,900 2.49 2.49 2.46 0 0 0
01/11/2018
2.49
 7,100 2.62 2.62 2.49 0 0 0
31/10/2018
2.62
 100 2.49 2.62 2.62 0 0 0
30/10/2018
2.49
 1,300 2.55 2.55 2.43 0 0 0
29/10/2018
2.55
 1,100 2.59 2.59 2.43 0 0 0
26/10/2018
2.59
 1,900 2.68 2.68 2.59 0 0 0
25/10/2018
2.68
 2,300 2.59 2.68 2.59 0 0 0
24/10/2018
2.59
 17,800 2.68 2.71 2.59 0 0 0
23/10/2018
2.68
 9,625 2.59 2.68 2.59 0 0 0
22/10/2018
2.59
 53,849 2.37 2.59 2.37 0 0 0
19/10/2018
2.37
 0 2.37 2.37 2.37 0 0 0
18/10/2018
2.37
 1,600 2.40 2.40 2.37 0 0 0
17/10/2018
2.40
 5,500 2.37 2.43 2.15 0 0 0
16/10/2018
2.37
 1,500 2.31 2.37 2.37 0 0 0
15/10/2018
2.31
 20,100 2.24 2.31 2.24 11,100 0 0.1
12/10/2018
2.24
 6,300 2.24 2.24 2.09 100 0 0.0
11/10/2018
2.24
 11,820 2.18 2.24 2.09 0 300 -0.0
10/10/2018
2.18
 79,111 2.40 2.40 2.18 0 0 0
09/10/2018
2.40
 31,100 2.34 2.49 2.37 0 0 0
08/10/2018
2.34
 17,900 2.46 2.49 2.34 0 0 0
05/10/2018
2.46
 17,791 2.43 2.46 2.43 0 0 0
04/10/2018
2.43
 12,500 2.40 2.43 2.24 0 0 0
03/10/2018
2.40
 3,200 2.40 2.40 2.40 0 0 0
02/10/2018
2.40
 1,700 2.46 2.46 2.40 0 0 0
01/10/2018
2.46
 1,100 2.37 2.46 2.46 0 200 -0.0
28/09/2018
2.37
 52,520 2.46 2.46 2.34 0 0 0
27/09/2018
2.46
 5,300 2.52 2.52 2.46 0 0 0
26/09/2018
2.52
 1,100 2.52 2.52 2.40 0 0 0
25/09/2018
2.52
 132,400 2.59 2.59 2.34 0 0 0
24/09/2018
2.59
 10,300 2.49 2.59 2.34 0 200 -0.0
21/09/2018
2.49
 1,700 2.49 2.49 2.40 0 0 0
20/09/2018
2.49
 2,000 2.49 2.55 2.49 0 0 0
19/09/2018
2.49
 22,100 2.49 2.49 2.46 0 0 0
18/09/2018
2.49
 1,900 2.46 2.52 2.46 0 0 0
17/09/2018
2.46
 416 2.46 2.46 2.40 0 0 0
14/09/2018
2.46
 1,860 2.55 2.55 2.43 0 0 0
13/09/2018
2.55
 8,200 2.55 2.55 2.37 0 0 0
12/09/2018
2.55
 20,100 2.55 2.55 2.37 0 0 0
11/09/2018
2.55
 69,500 2.55 2.62 2.37 600 500 0.0
10/09/2018
2.55
 1,000 2.52 2.55 2.55 0 200 -0.0
07/09/2018
2.52
 1,000 2.55 2.55 2.52 0 0 0
06/09/2018
2.55
 3,800 2.55 2.55 2.43 0 200 -0.0
05/09/2018
2.55
 1,500 2.59 2.59 2.49 0 0 0
04/09/2018
2.59
 2,450 2.46 2.59 2.49 0 400 -0.0
31/08/2018
2.46
 26,980 2.59 2.59 2.46 0 0 0
30/08/2018
2.59
 4,500 2.52 2.59 2.49 0 200 -0.0
29/08/2018
2.52
 35,100 2.68 2.68 2.49 0 0 0
28/08/2018
2.68
 394 2.62 2.68 2.68 0 0 0
27/08/2018
2.62
 12,800 2.65 2.71 2.52 3,800 0 0.0
24/08/2018
2.65
 300 2.59 2.65 2.65 0 0 0
23/08/2018
2.59
 3,896 2.77 2.77 2.55 0 300 -0.0
22/08/2018
2.77
 24,500 2.52 2.77 2.37 0 2,400 -0.0
21/08/2018
2.52
 1,500 2.59 2.59 2.52 0 0 0
20/08/2018
2.59
 200 2.62 2.62 2.59 0 0 0
17/08/2018
2.62
 200 2.65 2.65 2.62 0 0 0
16/08/2018
2.65
 2,058 2.74 2.74 2.65 0 0 0
15/08/2018
2.74
 1,100 2.74 2.74 2.74 0 0 0
14/08/2018
2.74
 9,504 2.71 2.74 2.71 0 0 0
13/08/2018
2.71
 12,400 2.65 2.74 2.65 0 100 -0.0
10/08/2018
2.65
 200 2.59 2.74 2.65 0 0 0
09/08/2018
2.59
 400 2.65 2.74 2.59 0 100 -0.0
08/08/2018
2.65
 100 2.62 2.65 2.65 0 0 0
07/08/2018
2.62
 10,400 2.65 2.74 2.62 0 0 0
06/08/2018
2.65
 56,700 2.77 2.77 2.59 0 2,700 -0.0
03/08/2018
2.77
 8,000 2.77 2.90 2.77 0 0 0
02/08/2018
2.77
 24,000 2.74 2.77 2.74 0 0 0
01/08/2018
2.74
 1,500 2.77 2.77 2.74 0 0 0
31/07/2018
2.77
 500 2.74 2.77 2.77 0 0 0
30/07/2018
2.74
 59,800 2.74 2.77 2.74 0 0 0
27/07/2018
2.74
 3,500 2.80 2.80 2.74 0 0 0
26/07/2018
2.80
 8,800 2.74 2.80 2.68 0 300 -0.0
25/07/2018
2.74
 3,904 2.77 2.77 2.74 0 0 0
24/07/2018
2.77
 11,315 2.80 2.80 2.74 0 0 0
23/07/2018
2.80
 40,185 2.87 2.87 2.59 0 0 0
20/07/2018
2.87
 2,396 2.87 2.87 2.80 0 0 0
19/07/2018
2.87
 4,700 2.96 2.96 2.71 0 0 0
18/07/2018
2.96
 53,300 2.80 2.96 2.55 0 0 0
17/07/2018
2.80
 2,700 2.71 2.80 2.71 0 0 0
16/07/2018
2.71
 16,800 2.68 2.80 2.68 0 0 0
13/07/2018
2.68
 40,308 2.65 2.87 2.65 0 0 0
12/07/2018
2.65
 6,544 2.80 2.84 2.65 0 12 -0.0
11/07/2018
2.80
 10,564 2.80 2.80 2.71 0 0 0
10/07/2018
2.80
 46,900 2.77 2.84 2.80 0 0 0
09/07/2018
2.77
 16,700 2.80 2.80 2.74 0 0 0
06/07/2018
2.80
 3,400 2.74 2.80 2.74 300 200 0.0
05/07/2018
2.74
 1,600 2.65 2.74 2.65 0 800 -0.0
04/07/2018
2.65
 1,300 2.62 2.65 2.49 100 0 0.0
03/07/2018
2.62
 12,500 2.84 2.84 2.59 100 0 0.0
02/07/2018
2.84
 2,548 2.87 2.87 2.68 0 1,504 -0.0
29/06/2018
2.87
 1,600 2.87 2.87 2.87 0 0 0
28/06/2018
2.87
 10,500 2.90 2.90 2.74 0 0 0
27/06/2018
2.90
 49,200 2.90 2.90 2.74 0 0 0
26/06/2018
2.90
 3,000 2.93 2.93 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |