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

18.10
-0.35
(-1.90%)
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
(2025-11-04) 		-0.24 -1.29% 4,666,800 -16,100 -0.2
17.25
18.50
18.45
2 tháng
(2025-10-06) 		-1.19 -6.18% 15,872,500 -85,500 -1.1
17.25
20.21
18.45
3 tháng
(2025-09-05) 		-2.76 -13.22% 30,096,700 -211,500 -3.8
17.25
21.03
18.45
6 tháng
(2025-06-09) 		-0.19 -1.06% 104,139,700 -394,900 -6.1
17.25
24.03
18.45
12 tháng
(2024-12-09) 		-5.32 -22.73% 184,877,900 -484,949 -18.1
15.21
24.03
18.45
24 tháng
(2023-12-15) 		4.83 36.37% 371,874,500 143,376 -2.2
13.04
25.76
18.45
36 tháng
(2022-12-20) 		8.11 81.11% 455,269,500 177,196 -1.2
8.26
25.76
18.45
60 tháng
(2020-12-30) 		7.97 78.76% 563,492,255 -1,151,340 -43.1
6.08
59.35
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
20.94
 1,595,300 20.15 21.05 20.15 230,400 71,100 4.2
12/11/2024
20.30
 970,600 20.11 20.70 20.11 72,500 28,900 1.1
11/11/2024
19.91
 736,300 19.47 19.91 19.20 40,900 22,300 0.5
08/11/2024
19.47
 614,200 19.83 20.07 19.36 13,900 35,200 -0.5
07/11/2024
19.83
 471,300 19.75 20.23 19.59 26,400 37,000 -0.3
06/11/2024
19.75
 534,900 19.44 19.95 19.44 0 0 0
05/11/2024
19.36
 382,600 18.96 19.47 18.96 30,000 37,200 -0.2
04/11/2024
19.00
 665,700 19.51 19.51 19.00 25,900 75,000 -1.2
01/11/2024
19.47
 948,300 20.03 20.26 19.36 49,800 102,100 -1.3
31/10/2024
20.03
 285,600 19.99 20.30 19.75 45,500 3,100 1.1
30/10/2024
20.07
 511,900 19.99 20.38 19.63 75,000 11,900 1.6
29/10/2024
19.99
 1,018,400 20.82 21.09 19.36 34,000 65,400 -0.8
28/10/2024
20.74
 371,000 20.23 20.74 20.23 22,800 14,900 0.2
25/10/2024
20.38
 795,100 20.46 21.02 20.30 51,900 53,400 -0.0
24/10/2024
20.46
 832,900 21.05 21.21 20.46 8,600 77,100 -1.8
23/10/2024
21.13
 893,600 21.02 21.61 20.62 5,000 71,900 -1.8
22/10/2024
21.02
 1,832,100 20.42 21.33 19.99 177,900 81,100 2.5
21/10/2024
20.30
 1,086,000 19.91 20.86 19.91 87,800 15,200 1.9
18/10/2024
20.26
 550,400 20.54 20.70 20.26 27,200 3,700 0.6
17/10/2024
20.42
 1,318,100 19.36 20.42 19.08 87,700 2,100 2.2
16/10/2024
19.12
 314,900 19.16 19.44 18.96 13,000 6,500 0.2
15/10/2024
18.96
 376,900 19.47 19.55 18.84 2,200 1,400 0.0
14/10/2024
19.36
 362,300 19.36 19.67 19.32 2,000 3,500 -0.0
11/10/2024
19.32
 282,700 19.08 19.40 18.92 5,300 0 0.1
10/10/2024
18.92
 237,100 19.24 19.24 18.88 0 500 -0.0
09/10/2024
19.16
 156,800 18.96 19.24 18.96 3,500 0 0.1
08/10/2024
18.92
 252,500 18.96 19.20 18.80 0 0 0
07/10/2024
19.08
 254,600 18.96 19.32 18.96 0 56,600 -1.4
04/10/2024
19.04
 290,900 18.88 19.20 18.88 0 66,100 -1.6
03/10/2024
19.04
 895,000 19.99 20.11 18.72 0 5,600 -0.1
02/10/2024
19.91
 455,500 20.15 20.30 19.91 1,600 27,100 -0.7
01/10/2024
20.46
 661,200 20.15 20.70 20.15 121,100 6,300 3.0
30/09/2024
20.03
 498,900 20.15 20.23 19.91 0 54,700 -1.4
27/09/2024
20.30
 614,300 20.54 20.74 20.26 10,700 15,500 -0.1
26/09/2024
20.50
 393,500 20.74 20.78 20.46 4,300 0 0.1
25/09/2024
20.70
 1,037,800 20.07 20.74 19.87 93,600 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |