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

7.55
0.35
(4.86%)
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
(2026-10-05) 		-0.58 -7.46% 3,372,000 -3,296 0.0
7.04
8
7.55
2 tháng
(2026-09-04) 		-0.76 -9.55% 5,958,700 -996 0.0
6.55
8
7.55
3 tháng
(2026-08-05) 		-1 -12.20% 8,095,700 -42,296 -0.3
6.55
8.46
7.55
6 tháng
(2026-05-07) 		-4.53 -38.60% 13,598,700 -49,896 -0.6
6.55
11.73
7.55
12 tháng
(2025-11-10) 		-8.48 -54.09% 33,511,700 -78,896 -1.1
6.55
16.82
7.55
24 tháng
(2024-11-13) 		-11.83 -62.17% 237,360,300 1,002,404 -6.1
6.55
21.84
7.55
36 tháng
(2023-11-20) 		-5.33 -42.55% 405,338,600 1,445,704 5.7
6.55
23.41
7.55
60 tháng
(2021-11-29) 		-20.24 -73.76% 545,148,700 1,498,788 6.9
5.52
53.96
7.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
7.61
 41,700 7.54 7.68 7.47 0 0 0
22/03/2023
7.58
 36,400 7.61 7.76 7.58 0 0 0
21/03/2023
7.61
 92,900 7.61 7.68 7.33 0 0 0.0
20/03/2023
7.58
 81,200 7.90 7.90 7.54 0 0 0.0
17/03/2023
7.76
 83,100 7.76 7.97 7.76 0 0 0.0
16/03/2023
7.76
 91,200 7.76 7.90 7.72 0 0 0.0
15/03/2023
8.01
 61,500 7.86 8.04 7.72 0 0 0.0
14/03/2023
7.54
 80,300 7.65 7.72 7.51 0 0 0.0
13/03/2023
7.65
 49,500 7.51 7.86 7.51 0 0 0.0
10/03/2023
7.79
 33,500 7.83 7.97 7.79 0 0 0.0
09/03/2023
7.94
 95,500 8.08 8.08 7.86 0 0 0.0
08/03/2023
8.08
 89,100 7.40 8.08 7.40 0 0 0.0
07/03/2023
7.83
 25,400 7.76 7.90 7.76 0 0 0.0
06/03/2023
7.83
 97,000 7.83 8.04 7.54 0 500 0.0
03/03/2023
7.54
 78,100 8.12 8.12 7.54 0 500 0.0
02/03/2023
7.86
 43,400 8.15 8.15 7.86 0 0 0.0
01/03/2023
8.15
 110,400 7.25 8.15 7.18 1,000 0 0.0
28/02/2023
7.72
 55,000 7.86 7.86 7.54 0 1,000 0.0
27/02/2023
7.51
 99,400 7.83 7.94 7.51 0 800 0.0
24/02/2023
8.04
 54,400 8.33 8.33 7.90 0 0 0.0
23/02/2023
8.08
 81,100 8.33 8.33 7.83 500 4,200 0.0
22/02/2023
8.22
 147,500 8.58 8.62 8.12 1,300 0 0.0
21/02/2023
8.62
 97,700 9.12 9.12 8.55 0 4,100 0.0
20/02/2023
8.69
 163,700 8.01 8.69 8.01 4,200 0 0.1
17/02/2023
8.15
 73,600 8.04 8.55 8.04 0 0 0.0
16/02/2023
8.26
 58,900 8.12 8.26 7.90 3,400 0 0.0
15/02/2023
8.12
 76,300 7.54 8.30 7.54 700 0 0.0
14/02/2023
7.76
 53,300 7.76 8.04 7.54 0 0 0.0
13/02/2023
7.76
 116,800 7.94 8.26 7.68 0 0 0.0
10/02/2023
8.26
 50,500 8.55 8.55 8.12 0 3,800 0.0
09/02/2023
8.58
 46,600 8.26 8.62 8.26 1,500 1,500 0
08/02/2023
8.58
 118,800 8.48 8.62 8.15 0 1,000 0.0
07/02/2023
8.48
 135,900 8.62 8.83 8.48 7,800 5,000 0.0
06/02/2023
8.62
 73,700 8.62 8.83 8.48 0 0 0.0
03/02/2023
8.69
 84,600 8.69 8.91 8.58 0 900 0.0
02/02/2023
8.69
 112,800 8.98 9.16 8.62 0 6,400 -0.1
01/02/2023
8.98
 304,700 9.66 9.66 8.91 0 2,800 0.0
31/01/2023
9.41
 162,000 9.55 9.55 8.98 100 1,900 0.0
30/01/2023
9.23
 285,800 9.01 9.59 8.73 0 1,900 0.0
27/01/2023
8.98
 180,900 9.19 9.37 8.98 300 0 0.0
19/01/2023
9.16
 169,200 9.48 9.48 9.01 500 2,400 0.0
18/01/2023
9.16
 231,700 8.76 9.16 8.62 2,300 900 0.0
17/01/2023
8.58
 169,700 8.04 8.58 7.90 15,700 0 0.2
16/01/2023
8.04
 75,100 7.97 8.19 7.94 1,700 1,200 0.0
13/01/2023
8.04
 80,600 8.30 8.37 8.04 0 5,600 -0.1
12/01/2023
8.26
 49,200 8.33 8.55 8.12 0 2,600 0.0
11/01/2023
8.33
 92,300 8.40 8.62 8.26 2,700 0 0.0
10/01/2023
8.40
 58,400 8.15 8.40 7.90 1,800 2,700 0.0
09/01/2023
8.15
 93,000 8.44 8.48 8.15 200 4,900 -0.1
06/01/2023
8.40
 277,400 8.80 8.87 8.33 800 5,000 0.0
05/01/2023
8.83
 99,300 8.65 9.12 8.48 0 300 0.0
04/01/2023
8.94
 181,400 8.73 9.05 8.73 0 4,800 -0.1
03/01/2023
8.65
 141,300 7.83 8.65 7.83 16,700 1,400 0.2
30/12/2022
8.12
 97,000 8.26 8.33 8.01 0 5,600 -0.1
29/12/2022
8.22
 84,800 8.62 8.76 8.19 0 0 0.1
28/12/2022
8.62
 211,800 8.62 8.62 8.40 0 0 0.1
27/12/2022
8.30
 229,800 7.68 8.30 7.54 12,100 0 0.1
26/12/2022
7.76
 206,300 8.33 8.33 7.76 0 300 0.0
23/12/2022
8.33
 134,500 8.12 8.69 8.12 0 600 0.0
22/12/2022
8.55
 152,600 8.62 8.91 8.01 0 2,100 0.0
21/12/2022
8.48
 319,300 8.69 8.98 8.48 300 1,200 0.0
20/12/2022
9.09
 348,400 9.44 9.77 9.09 1,100 0 0.0
19/12/2022
9.77
 228,400 10.06 10.56 9.77 14,100 500 0.2
16/12/2022
10.06
 248,000 9.95 10.23 9.62 1,200 1,600 0.0
15/12/2022
10.02
 211,500 9.91 10.06 9.52 500 0 0.0
14/12/2022
10.02
 191,000 10.41 10.45 9.77 200 0 0.0
13/12/2022
9.80
 449,800 10.06 10.06 9.48 3,200 2,400 0.0
12/12/2022
10.16
 391,700 10.92 10.99 10.16 7,100 600 0.1
09/12/2022
10.92
 257,300 11.42 11.42 10.41 0 100 0.0
08/12/2022
10.88
 586,500 10.06 10.88 10.06 2,400 4,300 0.0
07/12/2022
10.20
 263,200 10.20 10.49 10.20 7,600 0 0.1
06/12/2022
10.95
 634,300 12.35 12.53 10.95 1,200 6,900 -0.1
05/12/2022
11.74
 249,200 11.74 11.74 11.31 2,800 20,200 -0.3
02/12/2022
10.99
 436,600 10.34 10.99 9.91 700 11,800 -0.2
01/12/2022
10.27
 287,800 10.27 10.27 9.91 1,000 1,400 0.0
30/11/2022
9.62
 322,000 9.59 9.62 8.98 1,800 12,200 -0.1
29/11/2022
9.01
 470,300 9.01 9.01 8.48 2,400 5,500 0.0
28/11/2022
8.44
 45,800 8.44 8.44 8.44 0 0 0.0
25/11/2022
7.90
 145,800 7.83 7.90 7.76 0 200 0.0
24/11/2022
7.40
 152,100 6.79 7.54 6.72 500 12,600 -0.1
23/11/2022
7.22
 202,300 7.68 7.83 7.08 0 18,300 -0.2
22/11/2022
7.61
 419,100 7.68 7.72 7.25 900 8,400 -0.1
21/11/2022
7.22
 331,300 7.18 7.22 6.97 0 2,400 0.0
18/11/2022
6.75
 319,300 6.46 6.75 5.89 5,900 12,400 -0.1
17/11/2022
6.31
 250,300 6.28 6.31 6.20 1,600 1,600 0
16/11/2022
5.90
 437,300 5.14 5.90 5.14 37,100 0 0.3
15/11/2022
5.52
 72,600 5.52 5.52 5.52 0 0 0.1
14/11/2022
5.93
 176,600 5.93 6.11 5.93 11,500 0 0.1
11/11/2022
6.38
 336,200 6.89 6.89 6.38 14,300 500 0.1
10/11/2022
6.85
 360,400 7.36 7.36 6.85 1,900 4,400 0.0
09/11/2022
7.36
 234,500 7.25 7.76 7.18 14,500 0 0.1
08/11/2022
7.25
 502,100 7.25 7.47 7.25 11,800 0 0.1
07/11/2022
7.79
 108,800 7.83 7.90 7.79 0 0 -0.1
04/11/2022
8.37
 314,400 9.05 9.05 8.37 0 8,900 -0.1
03/11/2022
8.98
 141,600 8.98 9.19 8.62 0 3,300 0.0
02/11/2022
9.01
 89,300 9.44 9.66 9.01 100 4,500 -0.1
01/11/2022
9.27
 214,700 9.05 9.55 9.01 10,600 400 0.1
31/10/2022
8.98
 330,100 9.66 9.66 8.98 2,700 3,600 0.0
28/10/2022
9.62
 201,800 9.98 10.23 9.62 1,600 9,700 -0.1
27/10/2022
9.62
 610,100 8.40 9.62 8.40 21,000 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc