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

11.55
-0.10
(-0.86%)
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
(2026-05-20) 		-0.45 -3.72% 1,516,000 0 0
11.15
12.10
11.55
2 tháng
(2026-04-20) 		-1.75 -13.06% 3,659,000 -31,793 0
11.15
13.40
11.55
3 tháng
(2026-03-23) 		-0.25 -2.10% 7,827,500 8,327 0.5
11.15
13.85
11.55
6 tháng
(2025-12-22) 		-5.35 -31.47% 17,123,900 -15,873 0.3
11.15
17
11.55
12 tháng
(2025-06-24) 		-5.86 -33.47% 117,199,900 -462,873 -6.9
11.15
24.03
11.55
24 tháng
(2024-07-01) 		-10.43 -47.24% 303,387,500 12,903 -3.5
11.15
24.97
11.55
36 tháng
(2023-07-05) 		-3.44 -22.80% 441,055,900 96,303 -2.9
11.14
25.76
11.55
60 tháng
(2021-07-15) 		-2.37 -16.89% 560,710,000 137,487 -1.2
6.08
59.35
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
2.93
 1,800 2.93 2.93 2.71 100 0 0.0
22/06/2018
2.93
 6,500 2.93 2.93 2.74 700 0 0.0
21/06/2018
2.93
 10,600 2.80 2.99 2.87 0 0 0
20/06/2018
2.80
 6,600 2.90 2.90 2.65 200 0 0.0
19/06/2018
2.90
 200 2.93 2.93 2.90 0 0 0
18/06/2018
2.93
 2,500 2.84 2.93 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |