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)
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
11/11/2022
7.02
 336,200 7.54 7.58 7.02 14,300 500 0.1
10/11/2022
7.54
 360,400 8.10 8.10 7.54 1,900 4,400 -0.0
09/11/2022
8.10
 234,500 7.98 8.53 7.90 14,500 0 0.1
08/11/2022
7.98
 502,100 8.57 8.57 7.98 11,800 0 0.1
07/11/2022
8.57
 108,800 9.20 9.20 8.57 0 0 -0.1
04/11/2022
9.20
 314,400 9.88 9.95 9.20 0 8,900 -0.1
03/11/2022
9.88
 141,600 9.92 10.11 9.48 0 3,300 -0.0
02/11/2022
9.92
 89,300 10.19 10.63 9.92 100 4,500 -0.1
01/11/2022
10.19
 214,700 9.88 10.51 9.92 10,600 400 0.1
31/10/2022
9.88
 330,100 10.59 10.63 9.88 2,700 3,600 -0.0
28/10/2022
10.59
 201,800 10.59 11.26 10.59 1,600 9,700 -0.1
27/10/2022
10.59
 610,100 9.92 10.59 9.24 21,000 1,200 0.2
26/10/2022
9.92
 224,700 10.63 10.90 9.92 1,200 1,100 0.0
25/10/2022
10.63
 332,600 11.42 11.42 10.63 7,200 1,700 0.1
24/10/2022
11.42
 156,700 12.25 12.25 11.42 11,400 500 0.2
21/10/2022
12.25
 279,600 13.15 13.15 12.25 500 12,500 -0.2
20/10/2022
13.15
 119,700 13.43 13.51 12.64 0 5,300 -0.1
19/10/2022
13.43
 111,000 13.15 13.75 13.23 3,400 2,500 0.0
18/10/2022
13.15
 215,800 12.32 13.15 12.64 7,200 1,500 0.1
17/10/2022
12.32
 136,100 13.19 13.43 12.32 1,200 6,200 -0.1
14/10/2022
13.19
 147,100 12.56 13.35 12.88 6,800 300 0.1
13/10/2022
12.56
 113,000 12.64 13.04 12.48 300 1,800 -0.0
12/10/2022
12.64
 257,200 13.08 13.43 12.36 7,900 900 0.1
11/10/2022
13.08
 185,700 14.02 14.14 13.08 0 5,700 -0.1
10/10/2022
14.02
 209,200 13.31 14.14 12.48 12,300 0 0.2
07/10/2022
13.31
 221,200 14.30 14.30 13.31 8,700 2,700 0.1
06/10/2022
14.30
 163,500 15.37 15.80 14.30 1,000 7,400 -0.1
05/10/2022
15.37
 227,700 14.38 15.37 14.54 15,900 200 0.3
04/10/2022
14.38
 367,000 15.45 15.48 14.38 3,100 4,200 -0.0
03/10/2022
15.45
 161,900 16.59 16.59 15.45 200 5,300 -0.1
30/09/2022
16.59
 246,700 16.59 16.59 15.45 2,500 4,200 -0.0
29/09/2022
16.59
 198,900 16.27 17.38 16.59 0 8,100 -0.2
28/09/2022
16.27
 128,200 16.59 17.06 15.76 400 3,200 -0.1
27/09/2022
16.59
 180,200 17.42 17.54 16.55 800 4,000 -0.1
26/09/2022
17.42
 161,300 18.72 18.72 17.42 0 7,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |