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

12.50
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
(2026-02-11) 		-2.45 -16.39% 2,284,300 -2,500 0.0
12.05
14.95
12.50
2 tháng
(2026-01-12) 		-2.90 -18.83% 6,488,000 8,300 0.2
12.05
15.90
12.50
3 tháng
(2025-12-15) 		-4.15 -24.92% 9,270,400 10,300 0.2
12.05
17.30
12.50
6 tháng
(2025-09-15) 		-7.79 -38.40% 34,837,700 -242,300 -4.5
12.05
21.03
12.50
12 tháng
(2025-03-18) 		-9.15 -42.26% 149,229,800 -324,901 -12.2
12.05
24.03
12.50
24 tháng
(2024-03-25) 		-3.50 -21.87% 362,002,300 121,176 -2.6
12.05
25.76
12.50
36 tháng
(2023-03-29) 		3.85 44.49% 457,878,600 157,996 -1.6
8.65
25.76
12.50
60 tháng
(2021-04-08) 		-7.16 -36.42% 561,783,600 -57,440 -8.7
6.08
59.35
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.87
 325,700 19.75 20.07 19.51 5,400 11,300 -0.1
23/09/2024
19.59
 272,400 19.87 19.87 19.55 15,200 0 0.4
20/09/2024
19.87
 382,000 20.07 20.07 19.67 5,200 6,100 -0.0
19/09/2024
19.87
 481,300 19.99 20.11 19.67 6,300 0 0.2
18/09/2024
19.67
 420,300 19.75 19.99 19.59 0 41,300 -1.0
17/09/2024
19.75
 381,400 19.16 19.75 19.16 36,300 600 0.9
16/09/2024
19.16
 276,000 19.71 19.75 19.12 0 35,300 -0.9
13/09/2024
19.67
 441,000 19.04 19.91 19.04 46,100 1,700 1.1
12/09/2024
19.08
 369,400 19.32 19.32 19.04 600 0 0.0
11/09/2024
18.92
 552,900 19.24 19.24 18.68 40,900 500 1.0
10/09/2024
19.24
 699,400 19.79 19.95 19.12 0 53,700 -1.3
09/09/2024
19.75
 601,700 20.34 20.38 19.75 0 0 0
06/09/2024
20.34
 423,400 20.54 20.62 20.15 100 3,900 -0.1
05/09/2024
20.86
 819,300 20.54 21.21 20.38 58,200 21,100 1.0
04/09/2024
20.54
 651,900 20.15 20.70 19.99 9,500 0 0.2
30/08/2024
20.46
 541,500 20.70 20.86 20.38 3,900 4,300 -0.0
29/08/2024
20.74
 280,400 20.58 20.94 20.54 0 14,800 -0.4
28/08/2024
20.74
 916,400 21.21 21.37 20.54 0 800 -0.0
27/08/2024
21.21
 1,076,200 20.98 21.41 20.62 28,700 0 0.8
26/08/2024
21.02
 625,300 21.49 21.61 20.86 14,700 20,300 -0.2
23/08/2024
21.21
 1,011,900 21.02 21.73 20.82 4,000 56,600 -1.4
22/08/2024
21.21
 967,600 21.33 21.53 21.02 0 72,300 -2.0
21/08/2024
21.41
 653,100 21.57 21.57 20.94 0 53,300 -1.4
20/08/2024
21.33
 1,675,200 20.50 21.65 20.03 71,800 8,800 1.6
19/08/2024
20.46
 1,631,700 20.23 20.58 20.15 48,300 0 1.2
16/08/2024
19.24
 756,300 18.33 19.24 18.17 49,000 63,700 -0.3
15/08/2024
18.01
 780,300 18.96 18.96 17.89 8,800 137,600 -3.0
14/08/2024
18.88
 561,900 19.59 19.59 18.72 0 177,300 -4.3
13/08/2024
19.32
 1,280,100 18.53 19.59 18.33 52,800 0 1.3
12/08/2024
18.49
 693,300 18.17 18.80 17.86 143,200 0 3.3
09/08/2024
18.33
 1,305,300 19.20 19.20 17.54 226,200 24,800 4.6
08/08/2024
18.61
 1,421,700 19.75 20.15 18.61 0 1,800 -0.0
07/08/2024
19.99
 449,100 20.11 20.15 19.36 0 20,500 -0.5
06/08/2024
20.11
 1,436,100 19.67 20.34 18.41 24,800 36,300 -0.3
05/08/2024
19.71
 1,048,900 19.91 20.98 19.71 1,800 78,100 -2.0
02/08/2024
21.17
 1,880,200 20.38 21.33 20.23 20,500 167,600 -3.8

Chính sách bảo mật | Điều khoản sử dụng |