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

12.70
-0.10
(-0.78%)
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
(2026-02-23) 		-2.10 -14.09% 2,226,500 -38,800 -0.5
12.05
14.90
12.80
2 tháng
(2026-01-16) 		-2.75 -17.68% 5,593,500 -64,400 -0.9
12.05
15.90
12.80
3 tháng
(2025-12-17) 		-4.20 -24.71% 9,165,100 -15,900 -0.1
12.05
17
12.80
6 tháng
(2025-09-18) 		-7.06 -35.54% 33,493,400 -181,200 -2.8
12.05
21.03
12.80
12 tháng
(2025-03-24) 		-7.62 -37.32% 147,478,600 -299,701 -11.1
12.05
24.03
12.80
24 tháng
(2024-03-27) 		-4.82 -27.35% 360,819,500 120,776 -2.4
12.05
25.76
12.80
36 tháng
(2023-04-03) 		3.36 35.58% 457,602,300 129,596 -2.0
9.44
25.76
12.80
60 tháng
(2021-04-12) 		-8.48 -39.86% 561,738,700 -61,140 -8.0
6.08
59.35
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
18.72
 93,700 19.24 19.55 18.72 0 12,300 -0.3
22/09/2022
19.24
 167,300 19.16 19.75 18.65 0 17,800 -0.4
21/09/2022
19.16
 87,900 19.83 20.15 19.12 0 5,200 -0.1
20/09/2022
19.83
 207,800 19.87 19.87 18.65 6,200 9,000 -0.1
19/09/2022
19.87
 436,100 21.33 21.33 19.87 1,300 17,400 -0.4
16/09/2022
21.33
 200,400 22.32 22.36 21.17 0 13,900 -0.4
15/09/2022
22.32
 174,000 21.53 22.32 21.33 1,700 1,600 0.0
14/09/2022
21.53
 187,500 21.73 21.92 20.98 3,800 3,200 -0.1
13/09/2022
21.73
 225,400 21.73 22.00 20.78 0 11,600 -0.1
12/09/2022
21.73
 162,300 21.73 22.63 21.33 300 12,936 -0.5
09/09/2022
21.73
 433,700 22.44 23.31 20.90 100 19,700 -0.5
08/09/2022
22.44
 315,200 21.81 22.75 21.88 7,600 0 0.2
07/09/2022
21.81
 550,200 21.33 22.79 21.05 6,500 0 0.2
06/09/2022
21.33
 218,300 20.98 21.65 21.05 1,900 2,300 -0.0
05/09/2022
20.98
 198,000 21.37 21.37 20.54 1,300 500 0.0
31/08/2022
21.37
 163,900 21.17 21.84 20.54 4,700 2,600 0.1
30/08/2022
21.17
 210,600 21.49 22.08 21.09 0 7,200 -0.2
29/08/2022
21.49
 427,600 22.44 22.44 20.90 700 12,900 -0.3
26/08/2022
22.44
 210,800 22.87 23.31 22.12 0 12,200 -0.3
25/08/2022
22.87
 215,600 22.95 23.54 22.24 0 12,700 -0.4
24/08/2022
22.95
 345,600 23.15 23.58 22.79 300 19,400 -0.6
23/08/2022
23.15
 290,000 22.75 23.15 21.41 500 4,100 -0.1
22/08/2022
22.75
 389,500 22.83 23.54 21.25 1,500 17,800 -0.5
19/08/2022
22.83
 367,700 21.96 23.46 21.45 1,400 300 0.0
18/08/2022
21.96
 253,100 22.20 22.20 21.13 1,700 5,900 -0.1
17/08/2022
22.20
 535,300 20.78 22.20 20.78 5,100 0 0.1
16/08/2022
20.78
 405,300 19.44 20.78 19.44 10,000 0 0.3
15/08/2022
19.44
 170,800 19.67 19.99 19.28 0 8,800 -0.2
12/08/2022
19.67
 193,700 19.36 19.91 18.80 1,000 700 0.0
11/08/2022
19.36
 267,300 20.54 21.05 19.12 800 12,000 -0.3
10/08/2022
20.54
 299,600 20.07 20.78 20.07 13,000 0 0.3
09/08/2022
20.07
 326,600 20.07 20.23 19.59 2,300 700 0.0
08/08/2022
20.07
 306,300 20.15 20.94 19.91 200 14,900 -0.4
05/08/2022
20.15
 306,400 19.67 20.46 19.67 1,400 2,900 -0.0
04/08/2022
19.67
 438,700 18.41 19.67 18.61 4,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |