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

15.25
0.25
(1.67%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |