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)
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
22/06/2022
15.64
 175,100 14.66 15.64 13.83 10,000 0 0.2
21/06/2022
14.66
 334,100 15.72 15.72 14.66 8,900 0 0.2
20/06/2022
15.72
 169,400 16.87 16.87 15.72 4,300 0 0.1
17/06/2022
16.87
 136,400 18.13 18.13 16.87 1,400 400 0.0
16/06/2022
18.13
 134,300 18.37 19.04 18.13 3,300 100 0.1
15/06/2022
18.37
 167,200 19.75 20.15 18.37 500 6,300 -0.1
14/06/2022
19.75
 121,500 19.87 20.46 19.28 7,900 3,400 0.1
13/06/2022
19.87
 214,500 21.33 21.33 19.87 700 4,700 -0.1
10/06/2022
21.33
 91,600 22.52 22.83 21.33 800 2,800 -0.1
09/06/2022
22.52
 108,500 22.48 23.07 22.48 6,300 500 0.2
08/06/2022
22.48
 129,600 21.02 22.48 21.21 12,500 2,800 0.3
07/06/2022
21.02
 227,300 22.52 22.52 21.02 0 0 0
06/06/2022
22.52
 111,000 23.62 23.86 22.52 2,100 17,800 -0.5
03/06/2022
23.62
 182,300 22.91 23.78 22.12 6,900 0 0.2
02/06/2022
22.91
 186,600 24.41 24.45 22.91 900 4,400 -0.1
01/06/2022
24.41
 231,300 25.28 25.28 23.74 2,000 7,300 -0.2
31/05/2022
25.28
 232,600 26.15 26.70 24.89 1,600 9,500 -0.3
30/05/2022
26.15
 147,100 25.76 26.39 25.83 1,200 1,000 0.0
27/05/2022
25.76
 199,100 24.81 26.07 24.81 6,200 300 0.2
26/05/2022
24.81
 392,300 24.21 25.83 24.25 4,200 6,200 -0.1
25/05/2022
24.21
 194,800 23.31 24.49 23.19 8,100 1,600 0.2
24/05/2022
23.31
 136,200 22.44 23.31 21.17 9,700 700 0.3
23/05/2022
22.44
 248,900 24.10 24.85 22.44 1,400 5,100 -0.1
20/05/2022
24.10
 285,500 23.54 24.89 23.46 8,100 600 0.2
19/05/2022
23.54
 166,600 24.02 24.02 22.67 6,800 1,200 0.2
18/05/2022
24.02
 185,500 23.23 24.73 23.31 9,500 0 0.3
17/05/2022
23.23
 378,700 21.73 23.23 20.54 31,400 0 0.9
16/05/2022
21.73
 470,800 22.95 24.49 21.57 8,400 5,200 0.1
13/05/2022
22.95
 218,100 24.65 24.69 22.95 15,900 0 0.5
12/05/2022
24.65
 109,100 26.47 28.05 24.65 2,800 3,600 -0.0
11/05/2022
26.47
 238,800 24.77 26.47 24.97 14,300 0 0.5
10/05/2022
24.77
 326,000 26.62 26.62 24.77 8,700 0 0.3
09/05/2022
26.62
 94,500 28.60 28.60 26.62 0 100 -0.0
06/05/2022
28.60
 169,800 30.73 30.73 28.60 3,500 1,900 0.1
05/05/2022
30.73
 98,500 31.60 33.06 29.63 2,400 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |