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

12.80
0.30
(2.40%)
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
(2026-02-11) 		-2.45 -16.39% 2,284,300 -2,500 0.0
12.05
14.95
12.50
2 tháng
(2026-01-12) 		-2.90 -18.83% 6,488,000 8,300 0.2
12.05
15.90
12.50
3 tháng
(2025-12-15) 		-4.15 -24.92% 9,270,400 10,300 0.2
12.05
17.30
12.50
6 tháng
(2025-09-15) 		-7.79 -38.40% 34,837,700 -242,300 -4.5
12.05
21.03
12.50
12 tháng
(2025-03-18) 		-9.15 -42.26% 149,229,800 -324,901 -12.2
12.05
24.03
12.50
24 tháng
(2024-03-25) 		-3.50 -21.87% 362,002,300 121,176 -2.6
12.05
25.76
12.50
36 tháng
(2023-03-29) 		3.85 44.49% 457,878,600 157,996 -1.6
8.65
25.76
12.50
60 tháng
(2021-04-08) 		-7.16 -36.42% 561,783,600 -57,440 -8.7
6.08
59.35
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2023
9.56
 163,700 8.97 9.56 8.81 4,200 0 0.1
17/02/2023
8.97
 73,600 9.09 9.40 8.85 0 0 0.0
16/02/2023
9.09
 58,900 8.93 9.09 8.69 3,400 0 0.0
15/02/2023
8.93
 76,300 8.53 9.13 8.30 700 0 0.0
14/02/2023
8.53
 53,300 8.53 8.85 8.30 0 0 -0.0
13/02/2023
8.53
 116,800 9.09 9.09 8.45 0 0 -0.0
10/02/2023
9.09
 50,500 9.44 9.44 8.93 0 3,800 -0.0
09/02/2023
9.44
 46,600 9.44 9.48 9.09 1,500 1,500 0
08/02/2023
9.44
 118,800 9.32 9.48 8.97 0 1,000 -0.0
07/02/2023
9.32
 135,900 9.48 9.72 9.32 7,800 5,000 0.0
06/02/2023
9.48
 73,700 9.56 9.72 9.32 0 0 -0.0
03/02/2023
9.56
 84,600 9.56 9.80 9.44 0 900 -0.0
02/02/2023
9.56
 112,800 9.88 10.07 9.48 0 6,400 -0.1
01/02/2023
9.88
 304,700 10.35 10.63 9.80 0 2,800 -0.0
31/01/2023
10.35
 162,000 10.15 10.51 9.88 100 1,900 -0.0
30/01/2023
10.15
 285,800 9.88 10.55 9.60 0 1,900 -0.0
27/01/2023
9.88
 180,900 10.07 10.31 9.88 300 0 0.0
19/01/2023
10.07
 169,200 10.07 10.43 9.92 500 2,400 -0.0
18/01/2023
10.07
 231,700 9.44 10.07 9.48 2,300 900 0.0
17/01/2023
9.44
 169,700 8.85 9.44 8.69 15,700 0 0.2
16/01/2023
8.85
 75,100 8.85 9.01 8.73 1,700 1,200 0.0
13/01/2023
8.85
 80,600 9.09 9.20 8.85 0 5,600 -0.1
12/01/2023
9.09
 49,200 9.16 9.40 8.93 0 2,600 -0.0
11/01/2023
9.16
 92,300 9.24 9.48 9.09 2,700 0 0.0
10/01/2023
9.24
 58,400 8.97 9.24 8.69 1,800 2,700 -0.0
09/01/2023
8.97
 93,000 9.24 9.32 8.97 200 4,900 -0.1
06/01/2023
9.24
 277,400 9.72 9.76 9.16 800 5,000 -0.0
05/01/2023
9.72
 99,300 9.84 10.03 9.32 0 300 -0.0
04/01/2023
9.84
 181,400 9.52 9.95 9.60 0 4,800 -0.1
03/01/2023
9.52
 141,300 8.93 9.52 8.61 16,700 1,400 0.2
30/12/2022
8.93
 97,000 9.05 9.16 8.81 0 5,600 -0.1
29/12/2022
9.05
 84,800 9.48 9.64 9.01 0 0 0.1
28/12/2022
9.48
 211,800 9.13 9.48 9.24 0 0 0.1
27/12/2022
9.13
 229,800 8.53 9.13 8.30 12,100 0 0.1
26/12/2022
8.53
 206,300 9.16 9.16 8.53 0 300 -0.0
23/12/2022
9.16
 134,500 9.40 9.56 8.93 0 600 -0.0
22/12/2022
9.40
 152,600 9.32 9.80 8.81 0 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |