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)
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
01/12/2023
13.59
 173,000 13.63 13.79 13.39 500 1,400 -0.0
30/11/2023
13.63
 221,700 13.71 13.98 13.59 1,100 400 0.0
29/11/2023
13.71
 199,900 13.90 13.98 13.71 0 8,300 -0.1
28/11/2023
13.90
 226,300 13.75 13.90 13.11 4,600 4,000 0.0
27/11/2023
13.75
 188,500 13.71 14.14 13.67 15,500 0 0.3
24/11/2023
13.71
 399,200 13.67 13.90 13.11 17,200 0 0.3
23/11/2023
13.67
 538,700 14.69 15.05 13.67 0 5,600 -0.1
22/11/2023
14.69
 280,900 14.50 14.77 14.26 0 6,800 -0.1
21/11/2023
14.50
 502,400 13.79 14.73 13.94 3,700 1,100 0.0
20/11/2023
13.79
 244,100 13.90 14.02 13.43 10,700 200 0.2
17/11/2023
13.90
 438,600 14.22 14.54 13.67 0 7,600 -0.1
16/11/2023
14.22
 320,600 13.63 14.22 13.47 0 0 0
15/11/2023
13.63
 437,900 13.67 14.06 13.47 6,400 18,300 -0.2
14/11/2023
13.67
 266,900 13.63 13.87 13.43 600 19,900 -0.3
13/11/2023
13.63
 326,100 13.51 13.90 13.43 1,200 12,200 -0.2
10/11/2023
13.51
 543,900 13.63 14.14 13.39 9,400 5,300 0.1
09/11/2023
13.63
 359,300 13.08 13.94 13.27 26,100 10,900 0.3
08/11/2023
13.08
 444,200 12.25 13.08 12.25 35,300 5,700 0.5
07/11/2023
12.25
 200,600 12.60 12.72 12.25 12,200 0 0.2
06/11/2023
12.60
 254,300 12.40 12.64 12.25 14,700 300 0.2
03/11/2023
12.40
 361,500 11.89 12.52 12.01 20,100 8,400 0.2
02/11/2023
11.89
 366,200 11.14 11.89 11.34 12,700 0 0.2
01/11/2023
11.14
 192,500 11.22 11.57 10.74 2,600 400 0.0
31/10/2023
11.22
 307,700 11.85 11.93 11.06 8,400 0 0.1
30/10/2023
11.85
 246,900 12.09 12.40 11.85 600 0 0.0
27/10/2023
12.09
 292,100 11.57 12.25 11.30 400 0 0.0
26/10/2023
11.57
 444,800 12.40 12.40 11.57 0 0 0
25/10/2023
12.40
 163,400 12.36 12.72 12.36 0 4,300 -0.1
24/10/2023
12.36
 196,300 12.25 12.56 12.17 0 400 -0.0
23/10/2023
12.25
 213,200 12.25 12.64 11.93 0 0 0
20/10/2023
12.25
 335,500 11.46 12.25 11.30 4,300 0 0.1
19/10/2023
11.46
 274,200 12.09 12.09 11.46 400 0 0.0
18/10/2023
12.09
 458,800 12.96 12.96 12.09 0 0 0
17/10/2023
12.96
 246,700 13.47 13.59 12.96 0 0 0
16/10/2023
13.47
 217,500 14.02 14.06 13.47 0 100 -0.0
13/10/2023
14.02
 274,600 13.71 14.10 13.23 0 0 0
12/10/2023
13.71
 458,500 13.04 13.94 13.15 0 0 0
11/10/2023
13.04
 205,900 12.88 13.04 12.52 100 5,000 -0.1
10/10/2023
12.88
 287,800 12.80 13.15 12.84 0 400 -0.0
09/10/2023
12.80
 153,700 12.48 12.80 12.25 0 3,600 -0.1
06/10/2023
12.48
 334,100 12.40 12.72 12.01 5,000 0 0.1
05/10/2023
12.40
 203,200 13.04 13.23 12.40 0 0 0
04/10/2023
13.04
 209,700 13.04 13.27 12.13 4,000 0 0.1
03/10/2023
13.04
 426,500 13.98 13.98 13.04 0 0 0
02/10/2023
13.98
 229,700 13.83 14.46 13.75 2,000 5,700 -0.1
29/09/2023
13.83
 194,400 13.71 14.10 13.83 0 0 0
28/09/2023
13.71
 267,000 13.98 14.22 13.27 0 0 0
27/09/2023
13.98
 562,200 13.90 14.22 13.08 5,700 0 0.1
26/09/2023
13.90
 542,700 14.93 15.17 13.90 1,000 10,000 -0.2
25/09/2023
14.93
 371,300 16.04 16.08 14.93 3,500 0 0.1
22/09/2023
16.04
 468,200 17.14 17.14 15.96 0 300 -0.0
21/09/2023
17.14
 256,600 17.38 17.70 17.14 0 0 0
20/09/2023
17.38
 246,400 16.75 17.46 16.31 1,500 0 0.0
19/09/2023
16.75
 354,600 16.43 16.75 16.12 0 0 0
18/09/2023
16.43
 526,100 16.99 16.99 16.35 0 0 0
15/09/2023
16.99
 369,800 17.22 17.30 16.67 0 13,100 -0.3
14/09/2023
17.22
 674,900 17.93 17.93 17.10 0 2,400 -0.1
13/09/2023
17.93
 546,200 18.17 18.45 17.62 0 0 0
12/09/2023
18.17
 475,500 17.42 18.21 17.22 13,100 0 0.3
11/09/2023
17.42
 727,900 18.41 18.80 17.42 2,400 2,500 -0.0
08/09/2023
18.41
 666,800 18.88 18.96 18.21 2,900 1,000 0.0
07/09/2023
18.88
 729,500 18.96 19.59 18.88 0 8,000 -0.2
06/09/2023
18.96
 975,700 17.74 18.96 17.34 2,500 6,300 -0.1
05/09/2023
17.74
 425,000 17.54 18.05 17.66 3,000 4,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |