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

8.23
-0.07
(-0.84%)
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
(2026-07-06) 		-2.15 -21.18% 2,018,800 42,000 0
7.60
10.25
8.30
2 tháng
(2026-06-04) 		-3.35 -29.52% 3,522,900 40,267 0
7.60
11.65
8.30
3 tháng
(2026-05-05) 		-4.95 -38.22% 5,532,400 -9,746 0
7.60
13.05
8.30
6 tháng
(2026-02-04) 		-7.05 -46.84% 14,166,200 2,294 -0.0
7.60
15.05
8.30
12 tháng
(2025-08-08) 		-13.81 -63.32% 80,786,000 -555,906 -11.6
7.60
24.03
8.30
24 tháng
(2024-08-13) 		-11.32 -58.58% 271,141,500 -471,555 -17.8
7.60
24.03
8.30
36 tháng
(2023-08-21) 		-8.59 -51.78% 423,283,000 179,770 -1.9
7.60
25.76
8.30
60 tháng
(2021-08-30) 		-9.13 -53.29% 556,773,200 177,054 -1.2
6.08
59.35
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
16.43
 464,200 16.51 16.71 16.27 100,800 28,100 0
21/05/2025
16.51
 597,200 16.75 16.79 16.20 66,800 59,100 0.1
20/05/2025
16.71
 428,700 16.87 16.87 16.55 2,000 79,300 -1.6
19/05/2025
16.87
 491,200 16.83 17.18 16.83 118,900 1,100 0
16/05/2025
16.87
 556,300 17.30 17.30 16.83 58,100 68,701 0
15/05/2025
17.14
 719,000 16.91 17.22 16.91 135,700 18,600 0
14/05/2025
16.79
 684,600 16.95 17.03 16.71 70,500 31,901 0
13/05/2025
16.91
 607,700 17.62 17.62 16.87 70,100 37,600 0
12/05/2025
16.87
 453,600 16.83 16.99 16.55 100 6,800 0
09/05/2025
16.83
 894,600 16.75 17.18 16.63 84,200 77,600 0
08/05/2025
16.79
 507,500 16.79 16.95 16.59 21,200 87,800 0
07/05/2025
16.59
 718,000 15.88 16.83 15.88 62,500 23,700 0
06/05/2025
16.08
 476,600 15.92 16.43 15.92 35,500 49,000 0
05/05/2025
15.84
 205,100 16.00 16.00 15.56 36,300 21,900 0
29/04/2025
15.48
 359,000 15.88 15.88 15.48 41,200 56,900 -0.3
28/04/2025
15.68
 263,600 15.88 15.88 15.56 20,500 9,700 0.2
25/04/2025
15.76
 440,800 16.08 16.08 15.68 88,400 30,700 1.2
24/04/2025
15.88
 415,000 15.68 16.16 15.64 90,200 20,000 1.4
23/04/2025
15.64
 526,200 15.60 16.20 15.41 15,200 39,000 -0.5
22/04/2025
15.29
 1,412,700 16.27 16.31 15.29 27,600 21,600 0.1
21/04/2025
16.43
 527,300 16.91 17.14 16.43 20,000 5,300 0.3
18/04/2025
16.95
 732,900 17.38 17.50 16.91 92,800 116,900 -0.5
17/04/2025
17.18
 310,700 16.83 17.30 16.83 7,000 6,000 0.0
16/04/2025
17.14
 558,100 17.38 17.62 16.59 13,200 34,600 -0.5
15/04/2025
17.34
 1,283,100 16.95 17.78 16.63 130,600 5,000 2.7
14/04/2025
16.87
 449,100 17.22 17.22 16.63 0 3,800 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |