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)
03/05/2024
14.89
 617,800 14.97 15.21 14.73 23,700 60,500 -0.7
02/05/2024
14.69
 267,000 14.97 15.01 14.50 3,000 40,100 -0.7
26/04/2024
14.81
 442,200 15.13 15.25 14.62 23,300 26,200 -0.1
25/04/2024
15.13
 337,400 15.09 15.45 15.01 18,000 57,400 -0.8
24/04/2024
15.56
 647,800 14.66 15.60 14.66 25,000 101,100 -1.5
23/04/2024
14.62
 402,500 15.01 15.05 14.22 38,000 21,800 0.3
22/04/2024
15.09
 517,800 15.48 15.48 14.58 45,600 26,900 0.3
19/04/2024
14.62
 975,900 15.64 15.64 14.58 158,800 38,600 2.2
17/04/2024
15.64
 822,600 16.08 16.55 15.64 11,600 0 0.2
16/04/2024
15.96
 1,336,600 16.47 16.75 15.80 37,100 22,000 0.3
15/04/2024
16.99
 1,117,800 17.93 18.25 16.99 38,600 65,000 -0.6
12/04/2024
18.25
 439,000 18.53 18.57 18.09 0 61,100 -1.4
11/04/2024
18.17
 536,100 17.78 18.45 17.62 13,100 95,600 -1.9
10/04/2024
18.17
 1,038,500 18.17 18.96 17.93 30,300 60,100 -0.7
09/04/2024
17.97
 401,100 18.29 18.33 17.70 4,100 35,200 -0.7
08/04/2024
18.25
 1,474,200 17.03 18.33 16.99 191,700 26,300 3.8
05/04/2024
17.14
 902,200 16.83 17.78 16.75 56,900 20,500 0.8
04/04/2024
17.38
 825,700 17.38 17.82 16.75 22,300 9,300 0.3
03/04/2024
17.46
 507,100 17.86 17.93 17.38 1,000 900 0.0
02/04/2024
17.86
 713,100 18.01 18.01 17.22 13,400 200 0.3
01/04/2024
17.97
 777,900 17.38 18.17 17.38 56,000 12,900 1.0
29/03/2024
17.38
 604,500 17.78 17.86 17.14 2,200 1,000 0.0
28/03/2024
17.78
 415,100 17.82 17.93 17.38 0 18,700 -0.4
27/03/2024
17.62
 601,900 18.09 18.09 17.38 900 2,000 -0.0
26/03/2024
17.10
 805,400 15.80 17.10 15.80 2,300 13,400 -0.2
25/03/2024
16.00
 588,900 16.55 16.59 15.92 0 16,900 -0.3
22/03/2024
16.31
 649,000 16.83 16.83 16.20 200 3,600 -0.1
21/03/2024
16.51
 846,900 16.35 16.55 15.96 7,400 22,800 -0.3
20/03/2024
15.96
 701,100 15.64 16.16 15.33 46,700 4,600 0.8
19/03/2024
15.48
 508,700 16.43 16.43 15.48 900 21,600 -0.4
18/03/2024
16.20
 1,034,800 16.91 16.91 15.09 28,600 44,000 -0.4
15/03/2024
16.20
 1,563,400 15.64 16.51 15.48 6,600 3,900 0.1
14/03/2024
15.45
 928,300 15.21 15.64 15.13 4,100 0 0.1
13/03/2024
14.93
 887,100 14.06 14.93 14.02 50,300 0 0.9
12/03/2024
14.06
 485,500 14.38 14.50 13.75 15,100 0 0.3
11/03/2024
14.22
 511,200 14.46 14.77 14.06 0 13,600 -0.3
08/03/2024
14.34
 830,000 14.22 14.77 14.10 0 2,400 -0.0
07/03/2024
14.14
 428,400 14.34 14.38 14.10 69 969 -0.0
06/03/2024
14.06
 607,800 13.90 14.46 13.90 0 4,400 -0.1
05/03/2024
13.98
 387,200 13.87 14.06 13.83 300 0 0.0
04/03/2024
13.90
 577,400 13.90 13.98 13.79 3,300 1,000 0.0
01/03/2024
13.59
 203,700 13.71 13.71 13.43 0 0 0
29/02/2024
13.51
 379,900 13.71 13.75 13.31 12,600 200 0.2
28/02/2024
13.59
 270,500 13.83 13.83 13.43 5,800 2,200 0.1
27/02/2024
13.67
 194,300 13.63 13.67 13.39 0 1,100 -0.0
26/02/2024
13.43
 150,700 13.43 13.55 13.31 0 0 0
23/02/2024
13.43
 381,200 13.94 13.94 13.43 300 16,900 -0.3
22/02/2024
13.83
 563,800 13.79 13.98 13.51 4,400 0 0.1
21/02/2024
13.79
 148,900 14.10 14.10 13.35 1,500 1,500 0.0
20/02/2024
14.02
 499,800 13.55 14.26 13.55 16,100 0 0.3
19/02/2024
13.51
 158,700 13.55 13.67 13.43 800 0 0.0
16/02/2024
13.55
 135,500 13.27 13.75 13.27 1,500 200 0.0
15/02/2024
13.51
 179,300 13.83 13.83 13.43 0 2,100 -0.0
07/02/2024
13.31
 65,000 13.27 13.31 13.23 0 100 -0.0
06/02/2024
13.23
 58,800 13.35 13.35 13.23 0 3,200 -0.1
05/02/2024
13.19
 101,900 13.23 13.31 13.19 300 6,700 -0.1
02/02/2024
13.31
 262,700 13.15 13.55 13.15 0 1,000 -0.0
01/02/2024
13.15
 115,200 13.19 13.23 13.11 0 0 0
31/01/2024
13.19
 147,400 13.31 13.43 13.19 2,300 0 0.0
30/01/2024
13.23
 84,200 13.43 13.43 13.11 300 4,600 -0.1
29/01/2024
13.19
 77,100 13.43 13.43 13.19 3,000 0 0.1
26/01/2024
13.27
 90,200 13.11 13.43 13.11 0 0 0
25/01/2024
13.31
 65,000 13.27 13.43 13.23 0 0 0
24/01/2024
13.35
 104,500 13.39 13.43 13.27 0 0 0
23/01/2024
13.39
 124,700 13.43 13.51 13.23 0 200 -0.0
22/01/2024
13.43
 155,700 13.15 13.43 13.11 0 9,700 -0.2
19/01/2024
13.11
 132,000 13.35 13.47 13.11 0 9,600 -0.2
18/01/2024
13.35
 217,800 13.43 13.63 13.31 8,800 8,000 0.0
17/01/2024
13.19
 53,200 13.27 13.39 13.15 400 2,300 -0.0
16/01/2024
13.23
 124,200 13.04 13.27 12.72 900 3,600 -0.0
15/01/2024
13.04
 115,000 13.35 13.39 13.04 0 6,800 -0.1
12/01/2024
13.11
 250,700 13.47 13.47 13.04 400 5,000 -0.1
11/01/2024
13.55
 144,100 13.59 13.67 13.43 100 200 -0.0
10/01/2024
13.51
 227,000 13.75 13.83 13.43 0 1,800 -0.0
09/01/2024
13.87
 253,300 14.14 14.14 13.79 0 2,600 -0.0
08/01/2024
14.14
 342,100 14.22 14.26 14.02 3,500 7,600 -0.1
05/01/2024
13.98
 427,500 13.90 14.30 13.87 0 7,500 -0.1
04/01/2024
13.90
 545,600 13.55 14.06 13.55 17,600 0 0.3
03/01/2024
13.51
 184,400 13.39 13.55 13.27 2,600 1,600 0.0
02/01/2024
13.39
 146,300 13.67 13.67 13.35 0 1,400 -0.0
29/12/2023
13.47
 157,900 13.39 13.59 13.39 2,900 800 0.0
28/12/2023
13.39
 168,100 13.35 13.43 13.19 0 5,500 -0.1
27/12/2023
13.35
 78,200 13.43 13.67 13.35 0 3,100 -0.1
26/12/2023
13.43
 178,800 13.55 13.67 13.35 3,200 0 0.1
25/12/2023
13.55
 130,700 13.39 13.59 13.27 5,900 0 0.1
22/12/2023
13.39
 161,100 13.43 13.67 13.35 0 2,300 -0.0
21/12/2023
13.43
 99,300 13.43 13.43 13.15 100 0 0.0
20/12/2023
13.43
 87,300 13.31 13.43 13.23 200 3,500 -0.1
19/12/2023
13.31
 73,900 13.23 13.35 13.15 0 5,400 -0.1
18/12/2023
13.23
 114,400 13.27 13.43 13.19 5,000 5,400 -0.0
15/12/2023
13.27
 122,700 13.35 13.59 13.04 200 5,900 -0.1
14/12/2023
13.35
 171,000 13.51 13.75 13.35 0 11,800 -0.2
13/12/2023
13.51
 182,500 13.94 14.02 13.47 0 15,700 -0.3
12/12/2023
13.94
 119,200 13.83 13.98 13.75 0 1,700 -0.0
11/12/2023
13.83
 188,900 14.06 14.22 13.71 0 13,700 -0.2
08/12/2023
14.06
 350,400 14.14 14.18 13.79 0 8,600 -0.2
07/12/2023
14.14
 390,300 14.38 14.85 13.83 0 25,100 -0.4
06/12/2023
14.38
 359,400 14.14 14.38 14.14 0 6,700 -0.1
05/12/2023
14.14
 241,800 14.22 14.30 14.06 0 3,400 -0.1
04/12/2023
14.22
 514,800 13.59 14.34 13.75 43,900 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |