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% 4,554,500 16,600 0.3
14.90
16.35
15.25
2 tháng
(2025-12-01) 		-3.05 -16.90% 7,019,500 -77,700 -1.5
14.90
18.45
15.25
3 tháng
(2025-10-30) 		-3.29 -18% 12,104,600 -90,900 -1.7
14.90
18.50
15.25
6 tháng
(2025-08-01) 		-5.68 -27.48% 73,506,100 -675,800 -14.4
14.90
24.03
15.25
12 tháng
(2025-02-03) 		-4.55 -23.29% 166,254,200 -277,149 -11.3
14.90
24.03
15.25
24 tháng
(2024-02-15) 		1.49 11.03% 372,566,200 193,576 -1.4
13.43
25.76
15.25
36 tháng
(2023-02-13) 		6.47 75.80% 456,889,800 170,896 -1.7
8.26
25.76
15.25
60 tháng
(2021-02-23) 		-0.24 -1.56% 564,995,600 -612,040 -29.1
6.08
59.35
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
18.41
 226,600 18.17 18.41 17.86 3,400 0 0.1
02/08/2022
18.17
 289,600 17.78 18.49 17.78 0 1,400 -0.0
01/08/2022
17.78
 254,900 17.14 17.93 17.14 4,400 0 0.1
29/07/2022
17.14
 142,100 17.30 17.58 17.14 2,500 700 0.0
28/07/2022
17.30
 298,300 16.55 17.66 16.59 11,000 0 0.2
27/07/2022
16.55
 127,200 16.31 16.55 16.08 3,500 3,200 0.0
26/07/2022
16.31
 158,600 16.75 16.79 16.27 0 2,100 -0.0
25/07/2022
16.75
 98,300 16.75 17.38 16.27 0 10,300 -0.2
22/07/2022
16.75
 122,000 17.30 17.38 16.75 7,400 1,500 -0.0
21/07/2022
17.30
 190,100 17.18 17.70 17.22 3,000 2,100 0.0
20/07/2022
17.18
 205,800 16.99 17.66 17.10 4,300 400 0.1
19/07/2022
16.99
 129,200 16.75 16.99 16.20 1,200 6,200 -0.1
18/07/2022
16.75
 139,500 17.30 17.38 16.67 0 5,200 -0.1
15/07/2022
17.30
 324,800 17.03 18.01 17.30 1,300 600 0.0
14/07/2022
17.03
 157,000 17.26 17.38 16.75 0 1,500 -0.0
13/07/2022
17.26
 236,800 16.91 17.62 16.83 0 1,600 -0.0
12/07/2022
16.91
 231,400 15.80 16.91 15.80 0 0 -0.1
11/07/2022
15.80
 196,600 15.80 16.16 15.01 0 2,800 -0.1
08/07/2022
15.80
 181,400 15.01 15.96 15.17 14,300 0 -0.1
07/07/2022
15.01
 83,500 14.73 15.01 14.30 0 5,000 -0.1
06/07/2022
14.73
 82,800 14.81 15.41 14.38 200 1,400 -0.0
05/07/2022
14.81
 60,400 15.17 15.72 14.73 500 3,900 -0.1
04/07/2022
15.17
 153,000 15.84 16.35 15.09 1,500 5,400 -0.1
01/07/2022
15.84
 144,600 15.72 16.12 14.69 3,400 4,200 -0.0
30/06/2022
15.72
 156,400 16.51 16.59 15.72 1,400 3,200 -0.0
29/06/2022
16.51
 146,300 16.51 16.95 16.12 1,000 5,300 -0.1
28/06/2022
16.51
 127,700 15.80 16.83 15.80 11,200 0 0.2
27/06/2022
15.80
 176,600 15.80 16.20 15.09 17,500 0 0.3
24/06/2022
15.80
 284,000 16.71 17.46 15.80 1,600 2,200 -0.0
23/06/2022
16.71
 148,500 15.64 16.71 15.84 7,400 1,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |