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)
25/04/2012
1.34
 43,600 1.32 1.36 1.30 0 0 0
24/04/2012
1.32
 85,400 1.27 1.32 1.19 0 19,800 -0.1
23/04/2012
1.27
 19,400 1.36 1.36 1.27 0 0 0
20/04/2012
1.36
 31,600 1.46 1.48 1.36 0 0 0
19/04/2012
1.46
 78,000 1.38 1.46 1.38 0 0 0
18/04/2012
1.38
 145,100 1.30 1.38 1.36 0 0 0
17/04/2012
1.30
 11,400 1.21 1.30 1.30 0 0 0
16/04/2012
1.21
 48,000 1.15 1.21 1.21 19,800 0 0.1
13/04/2012
1.15
 18,200 1.09 1.15 1.15 0 0 0
12/04/2012
1.09
 49,800 1.03 1.09 1.09 0 0 0
11/04/2012
1.03
 78,000 0.97 1.03 0.99 10,000 0 0.1
10/04/2012
0.97
 2,100 0.95 0.97 0.91 0 0 0
09/04/2012
0.95
 1,900 0.97 0.97 0.95 0 0 0
06/04/2012
0.97
 8,100 0.99 0.99 0.93 0 0 0
05/04/2012
0.99
 7,100 0.95 1.01 0.95 0 0 0
04/04/2012
0.95
 9,600 0.97 0.97 0.95 0 0 0
03/04/2012
0.97
 17,400 0.91 0.97 0.87 0 0 0
30/03/2012
0.91
 2,700 0.97 0.97 0.91 0 0 0
29/03/2012
0.97
 25,400 1.01 1.01 0.95 0 0 0
28/03/2012
1.01
 24,300 1.01 1.01 0.95 0 0 0
27/03/2012
1.01
 46,500 1.07 1.07 1.01 0 0 0
26/03/2012
1.07
 4,400 1.07 1.11 1.07 0 0 0
23/03/2012
1.07
 33,300 1.03 1.09 1.01 0 0 0
22/03/2012
1.03
 44,600 0.99 1.05 1.01 0 0 0
21/03/2012
0.99
 8,600 0.99 1.01 0.97 0 0 0
20/03/2012
0.99
 33,200 0.97 0.99 0.91 0 0 0
19/03/2012
0.97
 3,100 0.93 1.01 0.93 0 0 0
16/03/2012
0.93
 18,800 1.01 1.03 0.93 0 0 0
15/03/2012
1.01
 8,500 0.95 1.01 0.93 0 0 0
14/03/2012
0.95
 600 0.91 0.95 0.91 0 0 0
13/03/2012
0.91
 2,000 0.95 0.97 0.91 0 0 0
12/03/2012
0.95
 16,800 0.95 0.95 0.89 0 0 0
09/03/2012
0.95
 37,200 0.99 1.01 0.95 0 0 0
08/03/2012
0.99
 53,300 1.05 1.05 0.99 0 0 0
07/03/2012
1.05
 57,200 1.07 1.09 1.05 0 0 0
06/03/2012
1.07
 93,500 1.09 1.15 1.03 0 10,000 -0.1
05/03/2012
1.09
 73,600 1.05 1.09 1.07 0 0 0
02/03/2012
1.05
 70,000 1.03 1.07 0.99 0 0 0
01/03/2012
1.03
 52,900 1.05 1.05 0.99 0 0 0
29/02/2012
1.05
 42,800 0.97 1.05 0.99 0 0 0
28/02/2012
0.97
 74,000 0.95 1.01 0.95 0 0 0
27/02/2012
0.95
 56,500 0.89 0.95 0.89 0 0 0
24/02/2012
0.89
 148,800 0.85 0.89 0.85 0 0 0
23/02/2012
0.85
 25,700 0.85 0.85 0.85 0 0 0
22/02/2012
0.85
 84,600 0.81 0.85 0.77 0 0 0
21/02/2012
0.81
 114,100 0.83 0.87 0.79 0 0 0
20/02/2012
0.83
 17,400 0.83 0.83 0.83 0 0 0
17/02/2012
0.83
 152,000 0.77 0.83 0.77 0 0 0
16/02/2012
0.77
 109,500 0.81 0.85 0.77 0 0 0
15/02/2012
0.81
 129,200 0.77 0.81 0.79 0 0 0
14/02/2012
0.77
 27,200 0.75 0.77 0.75 0 0 0
13/02/2012
0.75
 210,200 0.73 0.75 0.71 0 0 0
10/02/2012
0.73
 163,600 0.71 0.73 0.69 0 0 0
09/02/2012
0.71
 95,400 0.71 0.71 0.67 0 0 0
08/02/2012
0.71
 89,800 0.67 0.71 0.67 0 0 0
07/02/2012
0.67
 50,800 0.69 0.71 0.65 0 0 0
06/02/2012
0.69
 94,600 0.71 0.71 0.69 0 0 0
03/02/2012
0.71
 95,900 0.69 0.73 0.69 0 0 0
02/02/2012
0.69
 65,100 0.65 0.69 0.65 0 0 0
01/02/2012
0.65
 131,200 0.67 0.67 0.65 0 0 0
31/01/2012
0.67
 196,600 0.71 0.73 0.67 0 0 0
30/01/2012
0.71
 236,900 0.75 0.75 0.71 10,000 0 0.0
20/01/2012
0.75
 191,700 0.71 0.75 0.73 0 0 0
19/01/2012
0.71
 300 0.67 0.71 0.71 0 0 0
18/01/2012
0.67
 21,400 0.63 0.67 0.67 0 0 0
17/01/2012
0.63
 109,300 0.61 0.63 0.61 0 0 0
16/01/2012
0.61
 300,100 0.59 0.63 0.59 0 0 0
13/01/2012
0.59
 92,500 0.59 0.59 0.59 0 0 0
12/01/2012
0.59
 58,400 0.59 0.59 0.57 0 0 0
11/01/2012
0.59
 246,400 0.57 0.59 0.57 12,000 0 0.0
10/01/2012
0.57
 247,300 0.61 0.61 0.57 0 0 0
09/01/2012
0.61
 11,600 0.63 0.65 0.59 0 0 0
06/01/2012
0.63
 202,300 0.59 0.63 0.61 0 0 0
05/01/2012
0.59
 9,800 0.57 0.59 0.59 0 0 0
04/01/2012
0.57
 51,700 0.59 0.59 0.55 0 0 0
03/01/2012
0.59
 40,000 0.59 0.61 0.57 0 0 0
30/12/2011
0.59
 48,500 0.59 0.59 0.57 0 0 0
29/12/2011
0.59
 11,100 0.59 0.61 0.59 0 0 0
28/12/2011
0.59
 19,700 0.59 0.59 0.57 0 0 0
27/12/2011
0.59
 10,700 0.55 0.59 0.57 0 0 0
26/12/2011
0.55
 12,900 0.57 0.59 0.55 0 0 0
23/12/2011
0.57
 47,100 0.59 0.59 0.55 0 0 0
22/12/2011
0.59
 4,000 0.63 0.63 0.59 0 0 0
21/12/2011
0.63
 25,200 0.63 0.63 0.61 0 0 0
20/12/2011
0.63
 2,100 0.65 0.65 0.63 0 0 0
19/12/2011
0.65
 9,600 0.69 0.69 0.65 0 0 0
16/12/2011
0.69
 28,600 0.73 0.73 0.69 0 0 0
15/12/2011
0.73
 5,500 0.77 0.77 0.73 0 0 0
14/12/2011
0.77
 14,700 0.81 0.81 0.77 0 0 0
13/12/2011
0.81
 2,400 0.81 0.81 0.79 0 0 0
12/12/2011
0.81
 3,200 0.87 0.87 0.81 0 0 0
09/12/2011
0.87
 11,600 0.89 0.89 0.85 0 0 0
08/12/2011
0.89
 10,000 0.91 0.91 0.89 0 0 0
07/12/2011
0.91
 38,600 0.91 0.93 0.91 0 0 0
06/12/2011
0.91
 10,700 0.95 0.95 0.91 0 0 0
05/12/2011
0.95
 136,000 0.91 0.95 0.83 0 0 0
02/12/2011
0.91
 8,100 0.95 0.95 0.89 0 0 0
01/12/2011
0.95
 3,800 1.01 1.01 0.95 0 0 0
30/11/2011
1.01
 100 1.03 1.03 1.01 0 0 0
29/11/2011
1.03
 1,100 1.09 1.09 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |