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

7.08
0.14
(2.02%)
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
(2026-08-19) 		-0.83 -10.68% 2,671,700 -11,400 -0.2
6.55
15
7.08
2 tháng
(2026-07-20) 		-1.57 -18.45% 4,797,100 -19,500 -0.3
6.55
15
7.08
3 tháng
(2026-06-22) 		-3.42 -33.04% 6,699,300 -10,500 -0.2
6.55
15
7.08
6 tháng
(2026-03-23) 		-3.88 -35.85% 15,094,900 -42,100 -0.7
6.35
15
7.08
12 tháng
(2025-09-23) 		-11.11 -61.56% 48,412,700 -137,700 -1.9
6.35
19.12
7.08
24 tháng
(2024-09-30) 		-11.27 -61.88% 260,032,900 955,200 -7.4
5.01
21.84
7.08
36 tháng
(2023-10-04) 		-4.91 -41.44% 424,262,400 1,357,100 2.7
5.01
23.41
7.08
60 tháng
(2021-10-14) 		-11.43 -62.22% 566,158,900 1,355,084 3.6
5.01
53.96
7.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
18.42
 550,400 18.67 18.82 18.42 27,200 3,700 0.6
17/10/2024
18.57
 1,318,100 17.60 18.57 17.35 87,700 2,100 2.2
16/10/2024
17.38
 314,900 17.42 17.67 17.24 13,000 6,500 0.2
15/10/2024
17.24
 376,900 17.70 17.78 17.13 2,200 1,400 0.0
14/10/2024
17.60
 362,300 17.60 17.88 17.56 2,000 3,500 -0.0
11/10/2024
17.56
 282,700 17.35 17.63 17.20 5,300 0 0.1
10/10/2024
17.20
 237,100 17.49 17.49 17.17 0 500 -0.0
09/10/2024
17.42
 156,800 17.24 17.49 17.24 3,500 0 0.1
08/10/2024
17.20
 252,500 17.24 17.45 17.09 0 0 0
07/10/2024
17.35
 254,600 17.24 17.56 17.24 0 56,600 -1.4
04/10/2024
17.31
 290,900 17.17 17.45 17.17 0 66,100 -1.6
03/10/2024
17.31
 895,000 18.17 18.28 17.02 0 5,600 -0.1
02/10/2024
18.10
 455,500 18.31 18.46 18.10 1,600 27,100 -0.7
01/10/2024
18.60
 661,200 18.31 18.82 18.31 121,100 6,300 3.0
30/09/2024
18.21
 498,900 18.31 18.39 18.10 0 54,700 -1.4
27/09/2024
18.46
 614,300 18.67 18.85 18.42 10,700 15,500 -0.1
26/09/2024
18.64
 393,500 18.85 18.89 18.60 4,300 0 0.1
25/09/2024
18.82
 1,037,800 18.24 18.85 18.06 93,600 0 2.4
24/09/2024
18.06
 325,700 17.96 18.24 17.74 5,400 11,300 -0.1
23/09/2024
17.81
 272,400 18.06 18.06 17.78 15,200 0 0.4
20/09/2024
18.06
 382,000 18.24 18.24 17.88 5,200 6,100 -0.0
19/09/2024
18.06
 481,300 18.17 18.28 17.88 6,300 0 0.2
18/09/2024
17.88
 420,300 17.96 18.17 17.81 0 41,300 -1.0
17/09/2024
17.96
 381,400 17.42 17.96 17.42 36,300 600 0.9
16/09/2024
17.42
 276,000 17.92 17.96 17.38 0 35,300 -0.9
13/09/2024
17.88
 441,000 17.31 18.10 17.31 46,100 1,700 1.1
12/09/2024
17.35
 369,400 17.56 17.56 17.31 600 0 0.0
11/09/2024
17.20
 552,900 17.49 17.49 16.99 40,900 500 1.0
10/09/2024
17.49
 699,400 17.99 18.14 17.38 0 53,700 -1.3
09/09/2024
17.96
 601,700 18.49 18.53 17.96 9,300 10,000 -0.0
06/09/2024
18.49
 423,400 18.67 18.75 18.31 100 3,900 -0.1
05/09/2024
18.96
 819,300 18.67 19.28 18.53 58,200 21,100 1.0
04/09/2024
18.67
 651,900 18.31 18.82 18.17 9,500 0 0.2
03/09/2024
13.04
 830,000 12.93 13.43 12.82 0 2,400 -0.0
02/09/2024
12.10
 65,000 12.07 12.10 12.03 0 100 -0.0
30/08/2024
18.60
 541,500 18.82 18.96 18.53 3,900 4,300 -0.0
29/08/2024
18.85
 280,400 18.71 19.03 18.67 0 14,800 -0.4
28/08/2024
18.85
 916,400 19.28 19.43 18.67 0 800 -0.0
27/08/2024
19.28
 1,076,200 19.07 19.46 18.75 28,700 0 0.8
26/08/2024
19.10
 625,300 19.54 19.64 18.96 14,700 20,300 -0.2
23/08/2024
19.28
 1,011,900 19.10 19.75 18.93 4,000 56,600 -1.4
22/08/2024
19.28
 967,600 19.39 19.57 19.10 0 72,300 -2.0
21/08/2024
19.46
 653,100 19.61 19.61 19.03 0 53,300 -1.4
20/08/2024
19.39
 1,675,200 18.64 19.68 18.21 71,800 8,800 1.6
19/08/2024
18.60
 1,631,700 18.39 18.71 18.31 48,300 0 1.2
16/08/2024
17.49
 756,300 16.66 17.49 16.52 49,000 63,700 -0.3
15/08/2024
16.38
 780,300 17.24 17.24 16.27 8,800 137,600 -3.0
14/08/2024
17.17
 561,900 17.81 17.81 17.02 0 177,300 -4.3
13/08/2024
17.56
 1,280,100 16.84 17.81 16.66 52,800 0 1.3
12/08/2024
16.81
 693,300 16.52 17.09 16.23 143,200 0 3.3
09/08/2024
16.66
 1,305,300 17.45 17.45 15.94 226,200 24,800 4.6
08/08/2024
16.91
 1,421,700 17.96 18.31 16.91 0 1,800 -0.0
07/08/2024
18.17
 449,100 18.28 18.31 17.60 0 20,500 -0.5
06/08/2024
18.28
 1,436,100 17.88 18.49 16.73 24,800 36,300 -0.3
05/08/2024
17.92
 1,048,900 18.10 19.07 17.92 1,800 78,100 -2.0
02/08/2024
19.25
 1,880,200 18.53 19.39 18.39 20,500 167,600 -3.8
01/08/2024
19.72
 2,490,700 21.15 21.15 19.72 36,300 287,400 -7.0
31/07/2024
21.19
 1,640,200 22.05 22.16 20.47 22,000 36,000 -0.4
30/07/2024
21.91
 1,353,400 22.26 22.34 21.47 382,000 13,500 11.0
29/07/2024
21.98
 2,379,900 20.83 21.98 20.54 382,000 13,500 11.0
26/07/2024
20.54
 727,600 20.54 20.54 19.86 12,800 34,800 -0.6
25/07/2024
20.25
 449,000 20.11 20.43 19.75 500 17,100 -0.5
24/07/2024
20.29
 1,165,200 20.18 20.83 19.10 13,800 0 0.4
23/07/2024
20.54
 1,265,800 21.44 21.44 19.75 56,300 111,900 -1.6
22/07/2024
20.83
 1,680,700 20.40 21.26 19.75 82,000 80,700 0.0
19/07/2024
20.18
 744,700 20.76 21.19 20.07 0 42,700 -1.2
18/07/2024
21.15
 1,323,700 20.51 21.15 19.50 98,900 27,500 2.0
17/07/2024
20.51
 2,001,100 22.16 22.16 20.51 91,700 115,700 -0.8
16/07/2024
22.01
 771,800 22.26 22.91 21.69 40,100 116,200 -2.4
15/07/2024
22.26
 511,000 22.09 22.37 21.83 24,500 57,500 -1.0
12/07/2024
21.80
 867,800 22.26 22.37 21.55 71,500 1,000 2.1
11/07/2024
22.19
 777,400 23.34 23.34 22.05 3,100 89,100 -2.8
10/07/2024
22.70
 1,598,800 22.30 23.56 22.26 215,900 15,500 6.4
09/07/2024
22.16
 1,008,100 22.05 22.91 21.76 0 88,300 -2.8
08/07/2024
21.80
 1,538,800 20.76 21.80 20.54 95,100 31,800 1.9
05/07/2024
20.47
 527,800 20.22 20.83 20.22 15,500 56,700 -1.2
04/07/2024
20.22
 646,400 20.40 20.47 20.00 23,700 38,700 -0.4
03/07/2024
20.33
 347,700 20.47 20.51 20.11 6,500 13,400 -0.2
02/07/2024
20.47
 436,100 20.07 20.47 19.93 10,700 35,000 -0.7
01/07/2024
20.07
 633,700 19.32 20.11 19.32 131,500 57,100 2.0
28/06/2024
19.54
 1,598,300 20.58 20.72 19.39 17,800 79,000 -1.7
27/06/2024
20.58
 643,500 20.51 21.19 20.25 34,200 121,200 -2.5
26/06/2024
20.61
 1,851,300 21.58 21.58 19.89 98,000 138,900 -1.3
25/06/2024
21.33
 853,100 21.44 21.91 20.90 62,300 100 1.8
24/06/2024
21.80
 2,324,200 23.95 23.99 21.80 129,200 6,300 3.8
21/06/2024
23.41
 1,672,400 22.37 23.41 22.37 146,200 19,400 4.0
20/06/2024
21.91
 1,487,400 21.26 21.91 20.86 0 8,700 -0.3
19/06/2024
21.26
 630,600 21.19 21.80 21.19 0 23,600 -0.7
18/06/2024
21.30
 1,174,800 21.08 22.05 20.97 20,400 31,900 -0.3
17/06/2024
20.86
 679,900 21.12 21.12 20.72 0 19,300 -0.6
14/06/2024
20.83
 1,814,700 21.69 22.23 20.83 38,200 5,900 1.0
13/06/2024
21.15
 810,100 21.01 21.44 20.86 0 0 0
12/06/2024
20.72
 679,900 20.65 21.04 20.65 19,300 52,400 -1.0
11/06/2024
20.97
 744,700 21.30 21.30 20.54 4,700 37,200 -0.9
10/06/2024
21.12
 1,495,300 20.83 21.62 20.18 53,900 123,300 -2.0
07/06/2024
20.83
 2,777,600 22.05 22.19 20.54 52,700 139,600 -2.6
06/06/2024
22.05
 953,900 23.20 23.20 21.91 37,200 114,400 -2.5
05/06/2024
22.41
 1,525,800 21.12 22.41 20.76 123,800 61,000 1.9
04/06/2024
20.97
 923,600 21.22 21.51 20.76 139,600 7,000 3.9
03/06/2024
20.94
 965,400 21.33 21.55 20.90 33,400 129,300 -2.8

Chính sách bảo mật | Điều khoản sử dụng |