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)
13/04/2017
2.22
 60,900 2.45 2.45 2.22 0 0 0
12/04/2017
2.45
 1,600 2.48 2.48 2.45 0 0 0
11/04/2017
2.48
 6,500 2.48 2.52 2.48 0 0 0
10/04/2017
2.48
 9,400 2.43 2.50 2.45 0 0 0
07/04/2017
2.43
 20,700 2.55 2.76 2.43 2,200 0 0.0
05/04/2017
2.55
 35,700 2.48 2.69 2.36 0 0 0
04/04/2017
2.48
 68,900 2.67 2.67 2.41 0 0 0
03/04/2017
2.67
 16,900 2.74 2.76 2.55 0 0 0
31/03/2017
2.74
 900 2.69 2.74 2.69 0 0 0
30/03/2017
2.69
 6,800 2.69 2.81 2.69 0 0 0
29/03/2017
2.69
 10,800 2.71 2.71 2.67 0 0 0
28/03/2017
2.71
 9,000 2.71 2.71 2.62 0 0 0
27/03/2017
2.71
 2,800 2.71 2.71 2.67 0 0 0
24/03/2017
2.71
 2,000 2.74 2.74 2.62 0 0 0
23/03/2017
2.74
 6,200 2.69 2.74 2.69 0 0 0
22/03/2017
2.69
 27,600 2.78 2.78 2.62 0 0 0
21/03/2017
2.78
 17,900 2.76 2.78 2.71 0 0 0
20/03/2017
2.76
 16,000 2.78 2.81 2.71 1,600 0 0.0
17/03/2017
2.78
 23,000 2.74 2.78 2.71 0 0 0
16/03/2017
2.74
 39,800 2.74 2.85 2.71 0 0 0
15/03/2017
2.74
 22,600 2.78 2.78 2.71 0 0 0
14/03/2017
2.78
 11,400 2.83 2.85 2.71 0 0 0
13/03/2017
2.83
 30,100 2.90 2.90 2.62 0 0 0
10/03/2017
2.90
 3,300 2.93 2.93 2.83 0 0 0
09/03/2017
2.93
 22,910 2.88 2.97 2.78 0 0 0
08/03/2017
2.88
 6,200 2.85 2.88 2.67 0 0 0
07/03/2017
2.85
 3,400 2.81 2.85 2.76 0 0 0
06/03/2017
2.81
 23,810 2.74 2.93 2.76 0 0 0
03/03/2017
2.74
 19,800 2.81 2.81 2.74 0 0 0
02/03/2017
2.81
 10,100 2.74 2.81 2.76 0 0 0
01/03/2017
2.74
 15,000 2.76 2.93 2.71 0 0 0
28/02/2017
2.76
 17,900 2.93 2.93 2.67 0 0 0
27/02/2017
2.93
 5,400 2.95 3.09 2.88 0 0 0
24/02/2017
2.95
 13,900 3.07 3.11 2.95 0 0 0
23/02/2017
3.07
 7,730 3.09 3.09 3.02 0 0 0
22/02/2017
3.09
 40,480 3.07 3.11 3.02 0 0 0
21/02/2017
3.07
 23,300 3.02 3.07 2.95 0 0 0
20/02/2017
3.02
 26,830 2.93 3.02 2.85 0 0 0
17/02/2017
2.93
 15,900 2.81 2.93 2.71 0 0 0
16/02/2017
2.81
 12,200 2.83 2.83 2.76 0 0 0
15/02/2017
2.83
 32,710 2.71 2.85 2.69 0 0 0
14/02/2017
2.71
 6,000 2.81 2.81 2.71 800 0 0.0
13/02/2017
2.81
 40,900 2.69 2.83 2.55 0 0 0
10/02/2017
2.69
 23,200 2.76 2.76 2.64 0 0 0
09/02/2017
2.76
 25,000 2.76 2.78 2.69 0 0 0
08/02/2017
2.76
 17,100 2.67 2.76 2.74 0 0 0
07/02/2017
2.67
 23,680 2.83 2.83 2.67 0 0 0
06/02/2017
2.83
 20,000 2.85 2.85 2.71 0 0 0
03/02/2017
2.85
 7,600 2.83 2.93 2.78 0 0 0
02/02/2017
2.83
 35,800 3.07 3.07 2.78 0 0 0
25/01/2017
3.07
 10,500 2.88 3.07 2.85 0 0 0
24/01/2017
2.88
 8,500 2.78 2.93 2.83 0 0 0
23/01/2017
2.78
 31,800 2.97 2.97 2.71 0 0 0
20/01/2017
2.97
 9,600 2.85 3.14 2.85 0 0 0
19/01/2017
2.85
 7,900 2.88 2.88 2.78 0 0 0
18/01/2017
2.88
 22,540 2.88 2.88 2.83 0 0 0
17/01/2017
2.88
 11,800 2.93 2.93 2.81 0 0 0
16/01/2017
2.93
 22,060 2.90 2.97 2.76 0 0 0
13/01/2017
2.90
 5,100 2.90 2.90 2.83 0 0 0
12/01/2017
2.90
 4,000 2.90 2.93 2.83 0 0 0
11/01/2017
2.90
 3,600 2.81 2.90 2.76 0 0 0
10/01/2017
2.81
 13,600 2.83 2.93 2.78 0 0 0
09/01/2017
2.83
 38,000 3.09 3.30 2.83 0 0 0
06/01/2017
3.09
 2,700 3.16 3.16 3.07 0 0 0
05/01/2017
3.16
 14,400 3.16 3.21 3.07 0 0 0
04/01/2017
3.16
 48,120 2.93 3.18 2.93 0 0 0
03/01/2017
2.93
 6,100 2.88 3.02 2.85 0 0 0
30/12/2016
2.88
 12,600 2.83 2.88 2.78 0 0 0
29/12/2016
2.83
 9,800 2.90 2.90 2.81 0 0 0
28/12/2016
2.90
 800 2.88 2.90 2.83 0 0 0
27/12/2016
2.88
 25,460 2.88 2.93 2.81 0 0 0
26/12/2016
2.88
 13,100 2.83 2.95 2.83 0 0 0
23/12/2016
2.83
 18,000 2.67 2.88 2.67 0 0 0
22/12/2016
2.67
 12,100 2.67 2.69 2.64 0 0 0
21/12/2016
2.67
 14,200 2.69 2.69 2.60 0 0 0
20/12/2016
2.69
 20,600 2.71 2.78 2.50 0 0 0
19/12/2016
2.71
 32,900 2.71 2.71 2.50 0 0 0
16/12/2016
2.71
 25,300 2.76 2.76 2.64 0 0 0
15/12/2016
2.76
 12,100 2.78 2.78 2.71 0 0 0
14/12/2016
2.78
 2,300 2.81 2.81 2.71 0 0 0
13/12/2016
2.81
 8,000 2.81 2.81 2.64 0 0 0
12/12/2016
2.81
 8,600 2.83 2.83 2.69 0 0 0
09/12/2016
2.83
 15,400 2.88 2.90 2.62 0 0 0
08/12/2016
2.88
 11,800 2.81 3.02 2.78 0 0 0
07/12/2016
2.81
 1,200 2.76 2.83 2.81 0 0 0
06/12/2016
2.76
 7,740 2.88 2.90 2.76 0 0 0
05/12/2016
2.88
 3,200 2.95 2.95 2.85 0 0 0
02/12/2016
2.95
 41,200 2.93 2.95 2.81 0 0 0
01/12/2016
2.93
 43,210 2.81 2.95 2.76 0 0 0
30/11/2016
2.81
 18,600 2.69 2.81 2.60 0 100 -0.0
29/11/2016
2.69
 23,940 2.71 2.81 2.69 0 0 0
28/11/2016
2.71
 8,300 2.71 2.71 2.69 0 0 0
25/11/2016
2.71
 20,200 2.76 2.76 2.69 0 0 0
24/11/2016
2.76
 7,500 2.78 2.88 2.71 0 0 0
23/11/2016
2.78
 6,500 2.83 2.83 2.69 0 0 0
22/11/2016
2.83
 33,700 2.88 2.88 2.74 0 0 0
21/11/2016
2.88
 9,900 2.78 2.90 2.62 0 0 0
18/11/2016
2.78
 7,300 2.93 2.93 2.78 0 0 0
17/11/2016
2.93
 49,000 2.95 2.95 2.74 0 0 0
16/11/2016
2.95
 25,170 2.90 2.95 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |