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

15.30
0.30
(2%)
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)
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
01/08/2024
21.69
 2,490,700 23.27 23.27 21.69 36,300 287,400 -7.0
31/07/2024
23.31
 1,640,200 24.25 24.37 22.52 22,000 36,000 -0.4
30/07/2024
24.10
 1,353,400 24.49 24.57 23.62 382,000 13,500 11.0
29/07/2024
24.18
 2,379,900 22.91 24.18 22.60 382,000 13,500 11.0
26/07/2024
22.60
 727,600 22.60 22.60 21.84 12,800 34,800 -0.6
25/07/2024
22.28
 449,000 22.12 22.48 21.73 500 17,100 -0.5
24/07/2024
22.32
 1,165,200 22.20 22.91 21.02 13,800 0 0.4
23/07/2024
22.60
 1,265,800 23.58 23.58 21.73 56,300 111,975 -1.7
22/07/2024
22.91
 1,680,700 22.44 23.39 21.73 82,000 80,700 0.0
19/07/2024
22.20
 744,700 22.83 23.31 22.08 0 42,700 -1.2
18/07/2024
23.27
 1,323,700 22.56 23.27 21.45 98,900 27,500 2.0
17/07/2024
22.56
 2,001,100 24.37 24.37 22.56 91,700 115,700 -0.8
16/07/2024
24.21
 771,800 24.49 25.20 23.86 40,100 116,200 -2.4
15/07/2024
24.49
 511,000 24.29 24.61 24.02 24,500 57,500 -1.0
12/07/2024
23.98
 867,800 24.49 24.61 23.70 71,500 1,000 2.1
11/07/2024
24.41
 777,400 25.68 25.68 24.25 3,100 89,100 -2.8
10/07/2024
24.97
 1,598,800 24.53 25.91 24.49 215,900 15,500 6.4
09/07/2024
24.37
 1,008,100 24.25 25.20 23.94 0 88,300 -2.8
08/07/2024
23.98
 1,538,800 22.83 23.98 22.60 95,100 31,800 1.9
05/07/2024
22.52
 527,800 22.24 22.91 22.24 15,500 56,700 -1.2
04/07/2024
22.24
 646,400 22.44 22.52 22.00 23,700 38,700 -0.4
03/07/2024
22.36
 347,700 22.52 22.56 22.12 6,500 13,400 -0.2
02/07/2024
22.52
 436,100 22.08 22.52 21.92 10,700 35,000 -0.7
01/07/2024
22.08
 633,700 21.25 22.12 21.25 131,500 57,100 2.0
28/06/2024
21.49
 1,598,300 22.63 22.79 21.33 17,800 79,000 -1.7
27/06/2024
22.63
 643,500 22.56 23.31 22.28 34,200 121,200 -2.5
26/06/2024
22.67
 1,851,300 23.74 23.74 21.88 98,000 138,900 -1.3
25/06/2024
23.46
 853,100 23.58 24.10 22.99 62,300 100 1.8

Chính sách bảo mật | Điều khoản sử dụng |