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
(2025-11-05) 		0.55 3.06% 4,312,900 -56,500 -0.9
17.25
18.50
18.10
2 tháng
(2025-10-06) 		-0.84 -4.37% 16,012,700 -92,700 -1.3
17.25
20.21
18.10
3 tháng
(2025-09-08) 		-1.15 -5.85% 29,032,800 -261,300 -4.9
17.25
21.03
18.10
6 tháng
(2025-06-09) 		0.16 0.86% 104,279,900 -402,100 -6.3
17.25
24.03
18.10
12 tháng
(2024-12-10) 		-4.97 -21.24% 183,946,800 -362,349 -14.4
15.21
24.03
18.10
24 tháng
(2023-12-18) 		5.22 39.42% 371,892,000 141,876 -2.2
13.04
25.76
18.10
36 tháng
(2022-12-21) 		9.13 97.91% 455,061,300 168,896 -1.4
8.26
25.76
18.10
60 tháng
(2020-12-31) 		8.18 79.60% 563,591,816 -1,158,840 -43.2
6.08
59.35
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
17.54
 410,400 17.30 17.93 17.42 1,100 8,900 -0.2
30/08/2023
17.30
 352,200 17.38 17.54 17.06 5,600 200 0.1
29/08/2023
17.38
 399,000 17.22 18.05 17.14 4,900 6,700 -0.0
28/08/2023
17.22
 360,500 16.87 17.22 16.75 9,300 0 0.2
25/08/2023
16.87
 426,300 17.10 17.22 16.83 3,000 9,200 -0.1
24/08/2023
17.10
 497,300 16.51 17.22 16.35 5,900 500 0.1
23/08/2023
16.51
 261,300 16.51 17.18 16.47 0 0 0
22/08/2023
16.51
 725,900 16.59 16.83 15.45 9,100 0 0.2
21/08/2023
16.59
 863,700 17.66 17.66 16.47 5,300 0 0.1
18/08/2023
17.66
 781,500 18.96 18.96 17.66 0 1,400 -0.0
17/08/2023
18.96
 1,161,200 18.96 19.91 18.96 0 24,700 -0.6
16/08/2023
18.96
 841,100 18.17 18.96 17.74 0 2,300 -0.1
15/08/2023
18.17
 389,500 18.29 18.53 18.09 3,300 2,300 0.0
14/08/2023
18.29
 749,500 17.78 18.65 18.01 19,500 0 0.5
11/08/2023
17.78
 680,800 17.70 17.93 16.91 0 7,000 -0.2
10/08/2023
17.70
 556,100 18.53 18.57 17.70 0 17,000 -0.4
09/08/2023
18.53
 551,800 18.09 18.53 17.70 4,600 0 0.1
08/08/2023
18.09
 612,400 18.53 18.53 18.01 0 2,300 -0.1
07/08/2023
18.53
 864,400 18.96 19.32 18.09 3,300 35,200 -0.8
04/08/2023
18.96
 489,400 18.49 19.20 18.57 26,000 7,300 0.4
03/08/2023
18.49
 534,100 18.49 19.04 18.21 2,300 1,800 0.0
02/08/2023
18.49
 503,000 17.78 18.49 17.62 32,300 0 0.7
01/08/2023
17.78
 727,200 18.53 18.53 17.78 8,500 4,000 0.1
31/07/2023
18.53
 625,700 18.76 19.40 18.01 0 1,800 -0.0
28/07/2023
18.76
 899,900 17.66 18.88 18.25 3,500 6,500 -0.1
27/07/2023
17.66
 1,637,300 16.51 17.66 16.43 4,000 7,100 -0.1
26/07/2023
16.51
 319,100 16.67 16.71 16.27 1,200 4,100 -0.1
25/07/2023
16.67
 653,500 16.95 16.99 16.39 2,400 1,600 0.0
24/07/2023
16.95
 685,400 16.75 17.26 16.71 0 400 -0.0
21/07/2023
16.75
 687,900 16.27 16.99 16.16 6,000 2,000 0.1
20/07/2023
16.27
 431,500 16.51 16.51 15.80 9,100 11,900 -0.1
19/07/2023
16.51
 378,100 16.91 17.06 16.47 300 0 0.0
18/07/2023
16.91
 300,300 16.99 17.14 16.59 0 13,100 -0.3
17/07/2023
16.99
 679,400 16.35 17.38 16.59 16,000 0 0.3
14/07/2023
16.35
 515,500 16.75 16.91 16.20 0 0 0
13/07/2023
16.75
 525,700 16.47 17.06 16.67 0 9,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |