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

7.80
0.25
(3.31%)
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)
26/10/2022
9.01
 224,700 9.91 9.91 9.01 1,200 1,100 0.0
25/10/2022
9.66
 332,600 9.70 10.38 9.66 7,200 1,700 0.1
24/10/2022
10.38
 156,700 11.13 11.13 10.38 11,400 500 0.2
21/10/2022
11.13
 279,600 11.56 11.81 11.13 500 12,500 -0.2
20/10/2022
11.96
 119,700 11.96 12.28 11.49 0 5,300 -0.1
19/10/2022
12.21
 111,000 12.07 12.50 12.03 3,400 2,500 0.0
18/10/2022
11.96
 215,800 11.49 11.96 11.49 7,200 1,500 0.1
17/10/2022
11.20
 136,100 11.99 12.21 11.20 1,200 6,200 -0.1
14/10/2022
11.99
 147,100 11.78 12.14 11.71 6,800 300 0.1
13/10/2022
11.42
 113,000 11.53 11.85 11.35 300 1,800 0.0
12/10/2022
11.49
 257,200 11.89 12.21 11.24 7,900 900 0.1
11/10/2022
11.89
 185,700 12.78 12.86 11.89 0 5,700 -0.1
10/10/2022
12.75
 209,200 11.35 12.86 11.35 12,300 0 0.2
07/10/2022
12.10
 221,200 12.93 12.93 12.10 8,700 2,700 0.1
06/10/2022
13.00
 163,500 13.97 14.36 13.00 1,000 7,400 -0.1
05/10/2022
13.97
 227,700 13.50 13.97 13.22 15,900 200 0.3
04/10/2022
13.07
 367,000 13.72 14.08 13.07 3,100 4,200 0.0
03/10/2022
14.04
 161,900 14.36 15.08 14.04 200 5,300 -0.1
30/09/2022
15.08
 246,700 15.08 15.08 14.04 2,500 4,200 0.0
29/09/2022
15.08
 198,900 15.15 15.80 15.08 0 8,100 -0.2
28/09/2022
14.80
 128,200 14.33 15.51 14.33 400 3,200 -0.1
27/09/2022
15.08
 180,200 15.94 15.94 15.05 800 4,000 -0.1
26/09/2022
15.84
 161,300 16.91 16.91 15.84 0 7,700 -0.2
23/09/2022
17.02
 93,700 17.78 17.78 17.02 0 12,300 -0.3
22/09/2022
17.49
 167,300 17.42 17.96 16.95 0 17,800 -0.4
21/09/2022
17.42
 87,900 17.92 18.31 17.38 0 5,200 -0.1
20/09/2022
18.03
 207,800 18.06 18.06 16.95 6,200 9,000 -0.1
19/09/2022
18.06
 436,100 19.18 19.21 18.06 1,300 17,400 -0.4
16/09/2022
19.39
 200,400 20.33 20.33 19.25 0 13,900 -0.4
15/09/2022
20.29
 174,000 19.68 20.29 19.39 1,700 1,600 0.0
14/09/2022
19.57
 187,500 19.39 19.93 19.07 3,800 3,200 -0.1
13/09/2022
19.75
 225,400 19.39 20.00 18.89 0 11,600 -0.1
12/09/2022
19.75
 162,300 20.58 20.58 19.39 300 12,936 -0.5
09/09/2022
19.75
 433,700 20.36 21.19 19.00 100 19,700 -0.5
08/09/2022
20.40
 315,200 20.47 20.68 19.89 7,600 0 0.2
07/09/2022
19.82
 550,200 19.14 20.72 19.14 6,500 0 0.2
06/09/2022
19.39
 218,300 19.68 19.68 19.14 1,900 2,300 0.0
05/09/2022
19.07
 198,000 19.39 19.43 18.67 1,300 500 0.0
31/08/2022
19.43
 163,900 19.03 19.86 18.67 4,700 2,600 0.1
30/08/2022
19.25
 210,600 19.54 20.07 19.18 0 7,200 -0.2
29/08/2022
19.54
 427,600 19.61 19.97 19.00 700 12,900 -0.3
26/08/2022
20.40
 210,800 20.83 21.19 20.11 0 12,200 -0.3
25/08/2022
20.79
 215,600 20.90 21.40 20.22 0 12,700 -0.4
24/08/2022
20.86
 345,600 21.08 21.44 20.72 300 19,400 -0.6
23/08/2022
21.04
 290,000 19.97 21.04 19.46 500 4,100 -0.1
22/08/2022
20.68
 389,500 20.83 21.40 19.32 1,500 17,800 -0.5
19/08/2022
20.76
 367,700 19.93 21.33 19.50 1,400 300 0.0
18/08/2022
19.97
 253,100 19.21 20.18 19.21 1,700 5,900 -0.1
17/08/2022
20.18
 535,300 19.03 20.18 18.89 5,100 0 0.1
16/08/2022
18.89
 405,300 17.85 18.89 17.67 10,000 0 0.3
15/08/2022
17.67
 170,800 17.99 18.17 17.52 0 8,800 -0.2
12/08/2022
17.88
 193,700 17.24 18.10 17.09 1,000 700 0.0
11/08/2022
17.60
 267,300 19.03 19.14 17.38 800 12,000 -0.3
10/08/2022
18.67
 299,600 18.24 18.89 18.24 13,000 0 0.3
09/08/2022
18.24
 326,600 18.17 18.39 17.81 2,300 700 0.0
08/08/2022
18.24
 306,300 19.03 19.03 18.10 200 14,900 -0.4
05/08/2022
18.31
 306,400 17.88 18.60 17.88 1,400 2,900 0.0
04/08/2022
17.88
 438,700 16.91 17.88 16.91 4,400 0 0.1
03/08/2022
16.73
 226,600 16.45 16.73 16.23 3,400 0 0.1
02/08/2022
16.52
 289,600 16.81 16.81 16.16 0 1,400 0.0
01/08/2022
16.16
 254,900 15.59 16.30 15.59 4,400 0 0.1
29/07/2022
15.59
 142,100 15.98 15.98 15.59 2,500 700 0.0
28/07/2022
15.73
 298,300 15.69 16.05 15.08 11,000 0 0.2
27/07/2022
15.05
 127,200 14.65 15.05 14.62 3,500 3,200 0.0
26/07/2022
14.83
 158,600 14.80 15.26 14.80 0 2,100 0.0
25/07/2022
15.23
 98,300 15.23 15.80 14.80 0 10,300 -0.2
22/07/2022
15.23
 122,000 15.44 15.80 15.23 7,400 1,500 0.0
21/07/2022
15.73
 190,100 15.66 16.09 15.66 3,000 2,100 0.0
20/07/2022
15.62
 205,800 16.02 16.05 15.55 4,300 400 0.1
19/07/2022
15.44
 129,200 15.08 15.44 14.72 1,200 6,200 -0.1
18/07/2022
15.23
 139,500 15.73 15.80 15.15 0 5,200 -0.1
15/07/2022
15.73
 324,800 16.38 16.38 15.73 1,300 600 0.0
14/07/2022
15.48
 157,000 15.26 15.80 15.23 0 1,500 0.0
13/07/2022
15.69
 236,800 15.94 16.02 15.30 0 1,600 0.0
12/07/2022
15.37
 231,400 14.36 15.37 14.36 0 0 -0.1
11/07/2022
14.36
 196,600 14.36 14.69 13.65 0 2,800 -0.1
08/07/2022
14.36
 181,400 13.79 14.51 13.79 14,300 0 -0.1
07/07/2022
13.65
 83,500 13.65 13.65 13.00 0 5,000 -0.1
06/07/2022
13.39
 82,800 13.07 14.01 13.07 200 1,400 0.0
05/07/2022
13.47
 60,400 14.29 14.29 13.39 500 3,900 -0.1
04/07/2022
13.79
 153,000 14.36 14.87 13.72 1,500 5,400 -0.1
01/07/2022
14.40
 144,600 13.65 14.65 13.36 3,400 4,200 0.0
30/06/2022
14.29
 156,400 15.01 15.08 14.29 1,400 3,200 0.0
29/06/2022
15.01
 146,300 15.08 15.41 14.65 1,000 5,300 -0.1
28/06/2022
15.01
 127,700 14.36 15.30 14.36 11,200 0 0.2
27/06/2022
14.36
 176,600 14.36 14.72 13.72 17,500 0 0.3
24/06/2022
14.36
 284,000 15.19 15.87 14.36 1,600 2,200 0.0
23/06/2022
15.19
 148,500 15.15 15.19 14.40 7,400 1,500 0.1
22/06/2022
14.22
 175,100 12.57 14.22 12.57 10,000 0 0.2
21/06/2022
13.32
 334,100 13.32 13.79 13.32 8,900 0 0.2
20/06/2022
14.29
 169,400 14.36 14.80 14.29 4,300 0 0.1
17/06/2022
15.33
 136,400 16.02 16.02 15.33 1,400 400 0.0
16/06/2022
16.48
 134,300 17.17 17.31 16.48 3,300 100 0.1
15/06/2022
16.70
 167,200 18.06 18.31 16.70 500 6,300 -0.1
14/06/2022
17.96
 121,500 18.03 18.60 17.52 7,900 3,400 0.1
13/06/2022
18.06
 214,500 18.96 18.96 18.06 700 4,700 -0.1
10/06/2022
19.39
 91,600 20.36 20.76 19.39 800 2,800 -0.1
09/06/2022
20.47
 108,500 20.83 20.97 20.43 6,300 500 0.2
08/06/2022
20.43
 129,600 19.28 20.43 19.28 12,500 2,800 0.3
07/06/2022
19.10
 227,300 20.33 20.33 19.10 0 0 0

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