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)
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
24/06/2024
23.98
 2,324,200 26.35 26.39 23.98 129,200 6,300 3.8
21/06/2024
25.76
 1,672,400 24.61 25.76 24.61 146,200 19,400 4.0
20/06/2024
24.10
 1,487,400 23.39 24.10 22.95 0 8,700 -0.3
19/06/2024
23.39
 630,600 23.31 23.98 23.31 0 23,600 -0.7
18/06/2024
23.42
 1,174,800 23.19 24.25 23.07 20,400 31,900 -0.3
17/06/2024
22.95
 679,900 23.23 23.23 22.79 0 19,300 -0.6
14/06/2024
22.91
 1,814,700 23.86 24.45 22.91 38,200 5,900 1.0
13/06/2024
23.27
 810,100 23.11 23.58 22.95 31,900 53,000 -0.6
12/06/2024
22.79
 679,900 22.71 23.15 22.71 19,300 52,400 -1.0
11/06/2024
23.07
 744,700 23.42 23.42 22.60 4,700 37,200 -0.9
10/06/2024
23.23
 1,495,300 22.91 23.78 22.20 53,900 123,300 -2.0
07/06/2024
22.91
 2,777,600 24.25 24.41 22.60 52,700 139,600 -2.6
06/06/2024
24.25
 953,900 25.52 25.52 24.10 37,200 114,400 -2.5
05/06/2024
24.65
 1,525,800 23.23 24.65 22.83 123,800 61,000 1.9
04/06/2024
23.07
 923,600 23.35 23.66 22.83 139,600 7,000 3.9
03/06/2024
23.03
 965,400 23.46 23.70 22.99 33,400 129,300 -2.8
31/05/2024
23.23
 694,200 22.87 23.23 22.36 48,900 11,100 1.1
30/05/2024
22.87
 1,233,000 22.56 23.03 21.88 38,300 173,600 -3.8
29/05/2024
22.75
 1,631,500 22.75 24.10 22.67 176,600 176,400 -0.0
28/05/2024
22.75
 923,700 23.39 23.50 22.48 13,900 158,200 -4.2
27/05/2024
22.83
 910,000 22.67 23.39 22.36 76,100 48,700 0.8
24/05/2024
22.67
 1,874,500 22.28 23.39 21.81 128,600 174,400 -1.4
23/05/2024
22.48
 1,845,600 22.91 23.23 21.96 200,900 98,900 2.8
22/05/2024
23.39
 1,214,600 23.78 23.78 22.52 43,100 58,200 -0.5
21/05/2024
22.67
 2,034,400 21.96 22.67 21.33 269,400 41,300 6.5
20/05/2024
21.21
 1,995,600 20.62 21.21 20.15 120,200 81,900 1.0
17/05/2024
19.83
 1,552,300 18.88 19.83 18.41 58,200 29,700 0.7
16/05/2024
18.57
 616,200 18.96 18.96 18.49 14,100 117,700 -2.4
15/05/2024
18.57
 1,337,000 17.42 18.57 17.30 68,100 100,500 -0.8
14/05/2024
17.38
 399,600 17.54 17.62 17.14 29,200 15,900 0.3
13/05/2024
17.38
 713,100 17.70 17.78 17.14 10,300 128,300 -2.6
10/05/2024
17.54
 878,400 17.54 17.54 16.87 208,400 0 4.5
09/05/2024
17.38
 621,100 17.74 17.74 17.26 20,300 60,900 -0.9
08/05/2024
17.22
 1,547,800 16.04 17.22 15.64 128,700 9,500 2.5
07/05/2024
16.12
 521,700 16.00 16.39 15.92 200 200 -0
06/05/2024
15.92
 687,700 15.17 15.92 14.89 83,700 26,100 1.1

Chính sách bảo mật | Điều khoản sử dụng |