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

8.37
0.07
(0.84%)
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
(2026-07-06) 		-2.15 -21.18% 2,018,800 42,000 0
7.60
10.25
8.30
2 tháng
(2026-06-04) 		-3.35 -29.52% 3,522,900 40,267 0
7.60
11.65
8.30
3 tháng
(2026-05-05) 		-4.95 -38.22% 5,532,400 -9,746 0
7.60
13.05
8.30
6 tháng
(2026-02-04) 		-7.05 -46.84% 14,166,200 2,294 -0.0
7.60
15.05
8.30
12 tháng
(2025-08-08) 		-13.81 -63.32% 80,786,000 -555,906 -11.6
7.60
24.03
8.30
24 tháng
(2024-08-13) 		-11.32 -58.58% 271,141,500 -471,555 -17.8
7.60
24.03
8.30
36 tháng
(2023-08-21) 		-8.59 -51.78% 423,283,000 179,770 -1.9
7.60
25.76
8.30
60 tháng
(2021-08-30) 		-9.13 -53.29% 556,773,200 177,054 -1.2
6.08
59.35
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |