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

15
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
(2025-12-29) 		-1.35 -8.26% 4,478,600 18,800 0.3
14.90
16.35
15
2 tháng
(2025-11-28) 		-3.25 -17.81% 7,092,700 -48,200 -0.9
14.90
18.45
15
3 tháng
(2025-10-29) 		-3.25 -17.81% 12,232,100 -86,300 -1.7
14.90
18.50
15
6 tháng
(2025-07-31) 		-5.38 -26.40% 74,678,900 -783,000 -16.9
14.90
24.03
15
12 tháng
(2025-02-03) 		-4.55 -23.29% 166,178,300 -274,949 -11.2
14.90
24.03
15
24 tháng
(2024-02-07) 		1.69 12.68% 372,555,300 195,676 -1.4
13.31
25.76
15
36 tháng
(2023-02-13) 		6.47 75.80% 456,813,900 173,096 -1.6
8.26
25.76
15
60 tháng
(2021-02-22) 		-0.24 -1.56% 565,115,700 -642,840 -30.1
6.08
59.35
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
16.75
 1,895,600 16.24 16.95 15.13 40,600 48,900 -0.2
10/04/2025
16.24
 301,100 16.24 16.24 16.24 0 0 0
09/04/2025
15.21
 187,000 15.21 15.21 15.21 0 0 0
08/04/2025
16.31
 220,700 16.31 16.31 16.31 0 0 0
04/04/2025
17.54
 701,400 17.54 17.70 17.54 10,300 9,400 0.0
03/04/2025
18.84
 865,700 18.84 19.44 18.84 10,100 300 0.2
02/04/2025
20.23
 352,500 20.50 20.62 20.23 101 19,700 -0.5
01/04/2025
20.46
 235,800 20.30 20.46 20.15 37,800 28,900 0.2
31/03/2025
20.30
 698,300 20.07 20.62 19.87 20,000 11,000 0.2
28/03/2025
20.15
 348,100 20.15 20.46 20.03 24,500 200 0.6
27/03/2025
20.15
 473,800 20.15 20.54 19.99 29,300 0 0.7
26/03/2025
20.15
 394,400 20.42 20.66 20.03 11,000 600 0.3
25/03/2025
20.42
 368,300 20.54 20.78 20.38 0 0 0
24/03/2025
20.42
 1,162,200 21.13 21.13 20.03 200 48,600 -1.3
21/03/2025
21.13
 263,500 21.21 21.65 21.02 0 0 0
20/03/2025
21.17
 526,500 21.49 21.73 20.98 0 36,400 -1.0
19/03/2025
21.49
 404,700 21.61 21.65 21.33 0 5,300 -0.1
18/03/2025
21.65
 768,000 22.32 22.32 21.61 1,000 12,900 -0.3
17/03/2025
22.04
 920,800 21.61 22.04 21.21 47,701 15,300 0.9
14/03/2025
21.21
 1,092,900 20.98 21.73 20.82 59,200 6,200 1.4
13/03/2025
21.25
 1,015,300 22.00 22.12 21.25 13,900 33,900 -0.6
12/03/2025
22.08
 758,100 22.44 22.44 21.81 0 48,700 -1.4
11/03/2025
22.08
 673,100 21.69 22.08 21.37 15,000 46,800 -0.9
10/03/2025
21.88
 857,600 21.73 22.12 21.53 31,300 0 0.9
07/03/2025
21.73
 1,207,900 22.04 22.48 21.73 11,300 43,400 -0.9
06/03/2025
21.65
 882,600 21.02 21.65 21.02 94,300 7,200 2.4
05/03/2025
21.02
 612,700 21.69 21.69 21.02 0 43,200 -1.2
04/03/2025
21.61
 1,061,500 21.45 21.96 21.02 43,400 75,300 -0.9
03/03/2025
21.61
 664,000 21.96 21.96 21.45 0 0 0
28/02/2025
21.57
 657,400 21.77 21.88 21.45 25,300 92,200 -1.9
27/02/2025
21.81
 1,718,700 20.54 21.81 20.38 100,400 11,400 2.4
26/02/2025
20.54
 361,700 20.62 20.78 20.42 1,000 5,500 -0.1
25/02/2025
20.54
 880,600 20.78 21.02 20.34 44,200 28,400 0.4
24/02/2025
20.54
 390,800 20.15 20.54 20.07 40,700 9,900 0.8
21/02/2025
20.19
 480,800 20.11 20.42 19.95 19,800 17,500 0.1
20/02/2025
20.19
 478,000 20.78 20.82 20.19 0 8,400 -0.2
19/02/2025
20.58
 831,100 20.15 20.78 20.07 29,500 43,200 -0.4
18/02/2025
20.15
 480,100 19.87 20.46 19.87 30,800 8,300 0.6
17/02/2025
19.87
 471,000 19.91 20.38 19.87 4,400 1,900 0.1
14/02/2025
19.71
 487,800 19.67 19.95 19.47 50,000 0 1.2
13/02/2025
19.51
 248,700 19.47 19.63 19.44 7,300 0 0.2
12/02/2025
19.55
 163,300 19.59 19.67 19.44 0 2,400 -0.1
11/02/2025
19.59
 197,400 19.36 19.59 19.36 1,000 3,000 -0.0
10/02/2025
19.32
 639,200 19.79 19.79 19.32 0 60,100 -1.5
07/02/2025
20.07
 491,500 20.15 20.58 19.91 0 59,100 -1.5
06/02/2025
20.15
 345,900 20.38 20.54 20.07 0 4,500 -0.1
05/02/2025
20.38
 802,000 19.95 20.74 19.95 64,500 17,949 1.2
04/02/2025
19.87
 410,200 19.67 20.19 19.67 64,100 11,300 1.3
03/02/2025
19.55
 390,900 19.40 19.63 19.28 3,300 62,500 -1.5
24/01/2025
19.75
 372,700 19.63 19.99 19.59 14,900 14,100 0.0
23/01/2025
19.55
 292,200 19.59 19.71 19.40 2,800 20,400 -0.4
22/01/2025
19.51
 599,700 19.32 19.67 19.28 85,500 3,300 2.0
21/01/2025
19.20
 316,900 19.47 19.51 19.20 15,100 4,100 0.3
20/01/2025
19.44
 312,000 19.79 19.83 19.36 6,000 73,300 -1.7
17/01/2025
19.75
 323,000 19.51 19.75 19.32 29,900 48,100 -0.4
16/01/2025
19.36
 394,400 19.59 19.67 19.28 14,800 93,200 -1.9
15/01/2025
19.44
 291,200 19.08 19.51 19.08 3,900 22,200 -0.4
14/01/2025
19.04
 319,300 19.36 19.59 18.96 8,500 30,900 -0.6
13/01/2025
19.36
 829,500 18.76 19.44 17.38 218,200 49,800 4.0
10/01/2025
18.68
 696,600 20.03 20.07 18.68 29,200 84,300 -1.4
09/01/2025
20.03
 347,700 20.15 20.46 19.87 1,400 41,000 -1.0
08/01/2025
20.38
 518,800 19.83 20.54 19.75 1,900 800 0.0
07/01/2025
19.83
 1,321,300 20.38 20.78 19.51 153,400 14,100 3.5
06/01/2025
20.46
 1,486,300 21.96 22.20 20.46 38,700 53,400 -0.4
03/01/2025
21.96
 491,500 22.28 22.48 21.96 14,000 600 0.4
02/01/2025
22.12
 256,000 21.88 22.24 21.84 2,600 10,400 -0.2
31/12/2024
21.88
 823,900 22.24 22.24 21.88 1,100 1,800 -0.0
30/12/2024
22.24
 387,300 22.40 22.83 22.24 0 17,200 -0.5
27/12/2024
22.60
 758,500 22.71 22.75 22.20 5,000 0 0.1
26/12/2024
22.79
 953,900 22.52 23.15 22.28 0 45,300 -1.3
25/12/2024
22.52
 1,141,900 22.71 22.91 22.48 0 32,000 -0.9
24/12/2024
22.75
 2,129,500 23.94 23.94 22.60 7,500 103,500 -2.8
23/12/2024
23.74
 1,130,300 23.39 23.94 23.15 73,900 39,700 1.0
20/12/2024
23.35
 975,900 22.91 23.74 22.79 71,400 59,600 0.4
19/12/2024
22.91
 1,285,700 23.07 23.15 22.40 25,200 101,600 -2.2
18/12/2024
23.23
 744,800 22.75 23.23 22.60 61,900 25,400 1.1
17/12/2024
22.75
 519,400 23.07 23.15 22.75 36,900 11,500 0.7
16/12/2024
22.75
 562,100 22.63 22.87 22.44 59,300 17,000 1.2
13/12/2024
22.83
 1,573,700 23.27 23.31 22.60 103,500 17,900 2.5
12/12/2024
23.27
 565,900 23.39 23.70 23.15 14,100 36,900 -0.7
11/12/2024
23.39
 833,500 23.46 24.41 23.15 21,900 95,800 -2.2
10/12/2024
23.42
 676,700 23.42 23.70 23.23 19,200 58,000 -1.2
09/12/2024
23.42
 1,071,300 23.46 24.02 23.35 20,900 150,700 -3.9
06/12/2024
23.42
 1,098,300 23.94 24.10 23.39 58,000 113,000 -1.7
05/12/2024
23.82
 2,709,800 22.28 23.82 21.96 89,400 209,900 -3.4
04/12/2024
22.28
 1,246,800 21.88 22.60 21.81 187,900 24,700 4.6
03/12/2024
21.96
 1,204,500 21.92 22.75 21.88 115,500 96,800 0.5
02/12/2024
21.81
 1,324,200 22.32 22.32 21.81 131,100 28,400 2.9
29/11/2024
22.20
 1,126,700 22.79 22.79 22.20 6,200 147,900 -4.0
28/11/2024
22.79
 1,285,200 22.28 22.91 22.00 79,600 126,500 -1.4
27/11/2024
22.28
 832,700 22.24 22.52 21.92 55,000 101,800 -1.3
26/11/2024
22.20
 2,582,700 21.02 22.20 20.82 121,900 106,000 0.5
25/11/2024
20.78
 785,600 20.78 21.21 20.46 93,100 51,300 1.1
22/11/2024
20.70
 1,417,800 20.94 21.49 20.62 64,600 103,800 -1.1
21/11/2024
20.94
 481,800 20.66 20.98 20.62 47,600 8,500 1.0
20/11/2024
20.66
 2,202,500 19.59 20.94 19.51 179,200 18,200 4.3
19/11/2024
19.59
 481,600 20.34 20.46 19.44 7,600 49,200 -1.1
18/11/2024
20.38
 747,200 19.40 20.50 19.20 8,100 138,600 -3.2
15/11/2024
19.63
 998,600 19.99 20.30 19.44 100,900 59,100 1.0
14/11/2024
20.15
 837,700 21.09 21.09 19.99 68,500 45,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |