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)
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
21/12/2022
9.32
 319,300 9.99 9.99 9.32 300 1,200 -0.0
20/12/2022
9.99
 348,400 10.74 10.74 9.99 1,100 0 0.0
19/12/2022
10.74
 228,400 11.06 11.61 10.74 14,100 500 0.2
16/12/2022
11.06
 248,000 11.02 11.26 10.59 1,200 1,600 -0.0
15/12/2022
11.02
 211,500 11.02 11.06 10.47 500 0 0.0
14/12/2022
11.02
 191,000 10.78 11.50 10.74 200 0 0.0
13/12/2022
10.78
 449,800 11.18 11.18 10.43 3,200 2,400 0.0
12/12/2022
11.18
 391,700 12.01 12.09 11.18 7,100 600 0.1
09/12/2022
12.01
 257,300 11.97 12.56 11.46 0 100 -0.0
08/12/2022
11.97
 586,500 11.22 11.97 11.06 2,400 4,300 -0.0
07/12/2022
11.22
 263,200 12.05 12.05 11.22 7,600 0 0.1
06/12/2022
12.05
 634,300 12.92 13.79 12.05 1,200 6,900 -0.1
05/12/2022
12.92
 249,200 12.09 12.92 12.44 2,800 20,200 -0.3
02/12/2022
12.09
 436,600 11.30 12.09 10.90 700 11,800 -0.2
01/12/2022
11.30
 287,800 10.59 11.30 10.90 1,000 1,400 -0.0
30/11/2022
10.59
 322,000 9.92 10.59 9.88 1,800 12,200 -0.1
29/11/2022
9.92
 470,300 9.28 9.92 9.32 2,400 5,500 -0.0
28/11/2022
9.28
 45,800 8.69 9.28 9.28 0 0 -0.0
25/11/2022
8.69
 145,800 8.14 8.69 8.53 0 200 -0.0
24/11/2022
8.14
 152,100 7.94 8.30 7.39 500 12,600 -0.1
23/11/2022
7.94
 202,300 8.37 8.61 7.79 0 18,300 -0.2
22/11/2022
8.37
 419,100 7.94 8.49 7.98 900 8,400 -0.1
21/11/2022
7.94
 331,300 7.43 7.94 7.66 0 2,400 -0.0
18/11/2022
7.43
 319,300 6.94 7.43 6.48 5,900 12,400 -0.1
17/11/2022
6.94
 250,300 6.49 6.94 6.82 1,600 1,600 0
16/11/2022
6.49
 437,300 6.08 6.49 5.66 37,100 0 0.3
15/11/2022
6.08
 72,600 6.53 6.53 6.08 0 0 0.1
14/11/2022
6.53
 176,600 7.02 7.02 6.53 11,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |