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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |