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)
13/07/2023
16.75
 525,700 16.47 17.06 16.67 0 9,800 -0.2
12/07/2023
16.47
 557,300 16.20 16.75 15.76 0 2,900 -0.1
11/07/2023
16.20
 565,000 16.59 17.06 15.88 0 12,500 -0.3
10/07/2023
16.59
 748,900 15.52 16.59 15.84 6,200 8,200 -0.0
07/07/2023
15.52
 553,400 14.85 15.52 14.66 6,500 2,000 0.1
06/07/2023
14.85
 268,500 15.09 15.21 14.46 0 5,200 -0.1
05/07/2023
15.09
 174,500 15.29 15.56 15.01 2,400 8,300 -0.1
04/07/2023
15.29
 207,500 14.50 15.37 14.38 8,200 2,100 0.1
03/07/2023
14.50
 152,300 14.69 14.93 14.46 0 22,800 -0.4
30/06/2023
14.69
 202,900 14.85 14.93 14.46 0 900 -0.0
29/06/2023
14.85
 285,400 15.48 15.48 14.77 0 1,700 -0.0
28/06/2023
15.48
 237,600 15.41 15.72 15.33 7,100 500 0.1
27/06/2023
15.41
 213,100 15.80 15.80 15.25 9,200 2,700 0.1
26/06/2023
15.80
 532,900 15.96 16.16 15.09 5,700 22,900 -0.3
23/06/2023
15.96
 369,000 16.08 16.35 15.80 0 2,000 -0.0
22/06/2023
16.08
 380,100 15.92 16.43 16.08 5,100 700 0.1
21/06/2023
15.92
 322,100 15.56 16.16 15.68 3,200 12,900 -0.2
20/06/2023
15.56
 312,000 14.58 15.56 14.62 33,400 0 0.6
19/06/2023
14.58
 685,500 15.64 15.64 14.58 12,500 2,700 0.2
16/06/2023
15.64
 446,200 16.00 16.43 15.64 13,000 6,400 0.1
15/06/2023
16.00
 204,800 16.12 16.43 15.88 1,000 2,100 -0.0
14/06/2023
16.12
 294,400 16.63 17.26 16.08 0 13,500 -0.3
13/06/2023
16.63
 514,700 16.20 16.83 15.96 9,800 0 0.2
12/06/2023
16.20
 420,100 16.27 16.35 15.52 2,500 10,700 -0.2
09/06/2023
16.27
 478,900 16.51 16.55 15.72 15,100 1,000 0.3
08/06/2023
16.51
 608,900 17.66 17.78 16.51 1,600 0 0.0
07/06/2023
17.66
 625,000 17.30 17.78 17.06 15,400 1,700 0.3
06/06/2023
17.30
 693,300 16.35 17.38 15.48 1,700 2,200 -0.0
05/06/2023
16.35
 267,200 16.20 16.75 16.20 100 0 0.0
02/06/2023
16.20
 472,700 16.47 17.18 16.20 0 2,800 -0.1
01/06/2023
16.47
 657,600 16.59 16.59 16.08 3,200 1,000 0.0
31/05/2023
16.59
 679,900 16.99 17.34 16.24 1,200 0 0.0
30/05/2023
16.99
 611,000 16.20 17.26 16.35 3,300 3,500 -0.0
29/05/2023
16.20
 430,000 15.17 16.20 15.41 0 1,200 -0.0
26/05/2023
15.17
 353,100 15.21 15.80 15.01 2,800 1,100 0.0
25/05/2023
15.21
 1,324,100 14.66 15.64 14.66 6,300 2,400 0.1
24/05/2023
14.66
 323,100 13.71 14.66 14.66 200 0 0.0
23/05/2023
13.71
 908,600 12.76 13.71 12.84 1,800 5,000 -0.1
22/05/2023
12.76
 463,600 12.05 12.80 12.09 2,400 0 0.0
19/05/2023
12.05
 482,400 12.32 12.48 11.69 0 5,700 -0.1
18/05/2023
12.32
 166,700 12.32 12.56 12.25 0 0 0
17/05/2023
12.32
 485,700 12.21 12.96 12.21 300 0 0.0
16/05/2023
12.21
 232,700 12.09 12.40 12.01 0 0 0
15/05/2023
12.09
 403,200 12.48 12.68 12.09 0 0 0
12/05/2023
12.48
 445,900 12.64 12.72 12.25 5,200 0 0.1
11/05/2023
12.64
 664,100 12.60 13.35 12.25 0 18,000 -0.3
10/05/2023
12.60
 398,400 12.29 12.80 12.29 800 0 0.0
09/05/2023
12.29
 256,700 12.25 12.88 12.01 0 0 0
08/05/2023
12.25
 668,100 11.46 12.25 11.46 0 18,600 -0.3
05/05/2023
11.46
 356,700 11.77 11.89 11.06 0 0 0
04/05/2023
11.77
 371,600 11.46 12.09 11.22 0 0 0
28/04/2023
11.46
 390,700 11.06 11.77 11.30 0 0 0
27/04/2023
11.06
 588,600 10.35 11.06 10.51 0 0 0
26/04/2023
10.35
 79,500 10.27 10.39 10.15 0 0 0.1
25/04/2023
10.27
 135,500 10.43 10.74 10.27 0 0 0.1
24/04/2023
10.43
 148,800 10.23 10.55 9.99 10,000 400 0.1
21/04/2023
10.23
 130,100 10.27 10.27 10.07 0 0 0.1
20/04/2023
10.27
 112,800 10.11 10.35 9.88 0 0 0
19/04/2023
10.11
 195,800 10.27 10.78 10.11 0 0 0.1
18/04/2023
10.27
 124,300 9.84 10.35 9.76 0 0 0.1
17/04/2023
9.84
 106,200 9.72 9.84 9.48 0 0 0.1
14/04/2023
9.72
 216,700 10.43 10.67 9.72 0 0 0.1
13/04/2023
10.43
 141,300 10.71 10.82 10.43 5,500 0 0.1
12/04/2023
10.71
 204,000 10.71 11.02 10.43 0 80 -0.0
11/04/2023
10.71
 388,100 10.71 10.74 9.99 14,000 0 0.2
10/04/2023
10.71
 305,400 10.67 11.22 10.59 0 0 0.0
07/04/2023
10.67
 342,400 10.51 11.06 10.27 0 0 0.0
06/04/2023
10.51
 559,500 10.43 11.14 10.51 0 0 0.0
05/04/2023
10.43
 404,700 9.76 10.43 9.72 0 0 0.0
04/04/2023
9.76
 235,100 9.44 9.99 9.48 1,300 0 0.0
03/04/2023
9.44
 255,400 8.85 9.44 8.89 0 0 0
31/03/2023
8.85
 114,900 8.81 8.97 8.77 0 0 0
30/03/2023
8.81
 283,700 8.65 9.01 8.73 0 0 0
29/03/2023
8.65
 89,200 8.65 8.81 8.53 0 0 0
28/03/2023
8.65
 99,500 8.65 8.85 8.65 0 0 0
27/03/2023
8.65
 103,600 8.61 8.89 8.61 0 0 0
24/03/2023
8.61
 234,900 8.37 8.69 8.37 0 0 0
23/03/2023
8.37
 41,700 8.33 8.45 8.22 0 0 0
22/03/2023
8.33
 36,400 8.37 8.53 8.33 0 0 0
21/03/2023
8.37
 92,900 8.33 8.45 8.06 0 0 -0.0
20/03/2023
8.33
 81,200 8.53 8.69 8.30 0 0 -0.0
17/03/2023
8.53
 83,100 8.69 8.77 8.53 0 0 -0.0
16/03/2023
8.69
 45,700 8.81 8.81 8.53 0 0 -0.0
15/03/2023
8.81
 61,500 8.30 8.85 8.49 0 0 -0.0
14/03/2023
8.30
 80,300 8.41 8.49 8.26 0 0 -0.0
13/03/2023
8.41
 49,500 8.57 8.65 8.26 0 0 -0.0
10/03/2023
8.57
 33,500 8.73 8.77 8.57 0 0 -0.0
09/03/2023
8.73
 95,500 8.89 8.89 8.65 0 0 -0.0
08/03/2023
8.89
 89,100 8.61 8.89 8.14 0 0 -0.0
07/03/2023
8.61
 25,400 8.61 8.69 8.53 0 0 -0.0
06/03/2023
8.61
 97,000 8.30 8.85 8.30 0 500 -0.0
03/03/2023
8.30
 78,100 8.65 8.93 8.30 0 500 -0.0
02/03/2023
8.65
 43,400 8.97 8.97 8.65 0 0 0.0
01/03/2023
8.97
 110,400 8.49 8.97 7.90 1,000 0 0.0
28/02/2023
8.49
 55,000 8.26 8.65 8.30 0 1,000 -0.0
27/02/2023
8.26
 99,400 8.85 8.85 8.26 0 800 -0.0
24/02/2023
8.85
 54,400 8.89 9.16 8.69 0 0 -0.0
23/02/2023
8.89
 81,100 9.05 9.16 8.61 500 4,200 -0.0
22/02/2023
9.05
 147,500 9.48 9.48 8.93 1,300 0 0.0
21/02/2023
9.48
 97,700 9.56 10.03 9.40 0 4,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |