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

12.70
0
(0%)
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)
08/08/2016
3.15
 12,435 3.07 3.24 3.07 0 0 0
05/08/2016
3.07
 73,914 2.89 3.07 2.80 0 0 0
04/08/2016
2.89
 24,600 3.07 3.07 2.87 0 0 0
03/08/2016
3.07
 9,100 3.07 3.09 2.96 0 0 0
02/08/2016
3.07
 26,950 3.22 3.26 2.93 0 0 0
01/08/2016
3.22
 18,300 3.24 3.35 3.22 0 0 0
29/07/2016
3.24
 19,820 3.17 3.44 3.17 0 0 0
28/07/2016
3.17
 9,700 3.15 3.35 3.17 0 0 0
27/07/2016
3.15
 71,500 2.87 3.15 2.76 0 32,000 -0.5
26/07/2016
2.87
 63,771 3.00 3.02 2.71 0 0 0
25/07/2016
3.00
 60,500 3.33 3.33 3.00 0 0 0
22/07/2016
3.33
 37,600 3.35 3.37 3.28 0 0 0
21/07/2016
3.35
 81,200 3.52 3.52 3.26 0 0 0
20/07/2016
3.52
 179,400 3.90 3.90 3.52 0 0 0
19/07/2016
3.90
 36,500 3.88 4.05 3.88 0 3,000 -0.1
18/07/2016
3.88
 86,380 3.52 3.88 3.55 0 0 0
15/07/2016
3.52
 19,700 3.63 3.63 3.52 0 0 0
14/07/2016
3.63
 51,000 3.57 3.68 3.55 0 0 0
13/07/2016
3.57
 28,800 3.57 3.61 3.57 0 0 0
12/07/2016
3.57
 44,700 3.46 3.72 3.46 0 0 0
11/07/2016
3.46
 62,500 3.57 3.57 3.42 0 0 0
08/07/2016
3.57
 23,600 3.61 3.70 3.50 0 0 0
07/07/2016
3.61
 28,820 3.44 3.66 3.44 0 0 0
06/07/2016
3.44
 12,900 3.44 3.44 3.39 0 0 0
05/07/2016
3.44
 52,710 3.66 3.66 3.39 0 0 0
04/07/2016
3.66
 33,100 3.72 3.77 3.63 0 0 0
01/07/2016
3.72
 46,700 3.57 3.88 3.59 0 0 0
30/06/2016
3.57
 158,800 3.26 3.57 3.20 0 0 0
29/06/2016
3.26
 161,900 3.61 3.79 3.26 0 0 0
28/06/2016
3.61
 35,000 3.70 3.72 3.50 0 0 0
27/06/2016
3.70
 29,600 3.72 3.72 3.35 0 1,000 -0.0
24/06/2016
3.72
 89,400 3.90 3.90 3.52 0 0 0
23/06/2016
3.90
 59,600 3.94 3.94 3.83 0 0 0
22/06/2016
3.94
 50,300 3.96 3.98 3.85 1,000 0 0.0
21/06/2016
3.96
 103,500 3.61 3.96 3.72 0 0 0
20/06/2016
3.61
 87,000 3.28 3.61 3.28 0 19,000 -0.3
17/06/2016
3.28
 19,800 3.26 3.37 3.13 0 0 0
16/06/2016
3.26
 64,000 3.04 3.33 3.02 0 0 0
15/06/2016
3.04
 103,900 3.28 3.28 3.04 0 1,000 -0.0
14/06/2016
3.28
 61,410 3.44 3.50 3.28 0 0 0
13/06/2016
3.44
 76,400 3.37 3.68 3.37 0 0 0
10/06/2016
3.37
 92,940 3.31 3.52 3.22 0 0 0
09/06/2016
3.31
 82,907 3.04 3.33 3.13 0 0 0
08/06/2016
3.04
 87,720 2.78 3.04 2.80 0 0 0
07/06/2016
2.78
 52,600 2.78 2.80 2.78 0 0 0
06/06/2016
2.78
 45,100 2.69 2.82 2.71 0 0 0
03/06/2016
2.69
 99,100 2.74 2.78 2.67 0 3,900 -0.0
02/06/2016
2.74
 64,400 2.76 2.78 2.71 0 1,300 -0.0
01/06/2016
2.76
 35,200 2.80 2.80 2.76 0 0 0
31/05/2016
2.80
 52,400 2.80 2.80 2.78 0 0 0
30/05/2016
2.80
 57,900 2.80 2.82 2.76 0 13,000 -0.2
27/05/2016
2.80
 73,200 2.80 2.82 2.76 0 0 0
26/05/2016
2.80
 32,100 2.80 2.80 2.78 0 0 0
25/05/2016
2.80
 66,100 2.78 2.85 2.78 0 0 0
24/05/2016
2.78
 71,200 2.80 2.82 2.78 0 0 0
23/05/2016
2.80
 69,300 2.76 2.85 2.76 200 0 0.0
20/05/2016
2.76
 102,936 2.76 2.82 2.76 0 0 0
19/05/2016
2.76
 203,000 2.63 2.82 2.56 0 0 0
18/05/2016
2.63
 127,800 2.74 2.74 2.63 0 0 0
17/05/2016
2.74
 288,621 2.85 2.87 2.71 0 0 0
16/05/2016
2.85
 190,500 2.85 2.93 2.82 0 0 0
13/05/2016
2.85
 150,207 2.69 2.91 2.74 0 0 0
12/05/2016
2.69
 316,000 2.82 2.85 2.65 100 0 0.0
11/05/2016
2.82
 251,266 2.65 2.82 2.65 0 0 0
10/05/2016
2.65
 279,320 2.41 2.65 2.36 0 0 0
09/05/2016
2.41
 96,607 2.28 2.50 2.19 0 0 0
06/05/2016
2.28
 124,500 2.28 2.41 2.28 500 0 0.0
05/05/2016
2.28
 383,256 2.08 2.28 2.10 9,500 100 0.1
04/05/2016
2.08
 96,014 1.93 2.10 1.88 0 0 0
29/04/2016
1.93
 122,040 1.95 1.97 1.93 0 0 0
28/04/2016
1.95
 23,100 1.99 1.99 1.93 0 0 0
27/04/2016
1.99
 104,800 1.99 2.01 1.97 40,000 0 0.4
26/04/2016
1.99
 196,250 1.99 2.01 1.90 0 0 0
25/04/2016
1.99
 237,000 1.97 2.04 1.97 100 5,000 -0.0
22/04/2016
1.97
 170,300 1.93 1.97 1.93 13,000 0 0.1
21/04/2016
1.93
 151,000 1.88 1.97 1.88 17,500 0 0.2
20/04/2016
1.88
 149,310 1.86 1.95 1.86 55,500 0 0.5
19/04/2016
1.86
 149,800 1.93 1.93 1.86 39,100 0 0.3
15/04/2016
1.93
 161,900 1.93 1.95 1.88 30,000 0 0.3
14/04/2016
1.93
 157,020 1.86 1.97 1.84 7,800 0 0.1
13/04/2016
1.86
 134,100 1.88 1.88 1.84 43,100 0 0.4
12/04/2016
1.88
 113,600 1.88 1.90 1.84 0 0 0
11/04/2016
1.88
 145,000 1.77 1.90 1.80 0 0 0
08/04/2016
1.77
 183,800 1.82 1.84 1.75 0 0 0
07/04/2016
1.82
 157,500 1.82 1.86 1.75 0 0 0
06/04/2016
1.82
 195,400 1.97 1.97 1.82 0 0 0
05/04/2016
1.97
 280,600 1.88 2.06 1.80 0 0 0
04/04/2016
1.88
 198,900 1.73 1.88 1.71 0 0 0
01/04/2016
1.73
 203,400 1.90 1.90 1.73 0 0 0
31/03/2016
1.90
 447,400 1.86 2.04 1.86 0 7,000 -0.1
30/03/2016
1.86
 450,700 1.71 1.86 1.71 0 3,000 -0.0
29/03/2016
1.71
 425,292 1.55 1.71 1.58 0 0 0
28/03/2016
1.55
 73,200 1.49 1.58 1.51 0 0 0
25/03/2016
1.49
 90,500 1.51 1.51 1.47 0 0 0
24/03/2016
1.51
 48,400 1.53 1.53 1.49 0 0 0
23/03/2016
1.53
 58,600 1.49 1.53 1.47 0 0 0
22/03/2016
1.49
 127,700 1.55 1.55 1.49 0 0 0
21/03/2016
1.55
 156,696 1.60 1.62 1.47 0 0 0
18/03/2016
1.60
 56,800 1.62 1.62 1.60 0 0 0
17/03/2016
1.62
 364,200 1.62 1.69 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |