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

7.08
0.14
(2.02%)
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
(2026-08-19) 		-0.83 -10.68% 2,671,700 -11,400 -0.2
6.55
15
7.08
2 tháng
(2026-07-20) 		-1.57 -18.45% 4,797,100 -19,500 -0.3
6.55
15
7.08
3 tháng
(2026-06-22) 		-3.42 -33.04% 6,699,300 -10,500 -0.2
6.55
15
7.08
6 tháng
(2026-03-23) 		-3.88 -35.85% 15,094,900 -42,100 -0.7
6.35
15
7.08
12 tháng
(2025-09-23) 		-11.11 -61.56% 48,412,700 -137,700 -1.9
6.35
19.12
7.08
24 tháng
(2024-09-30) 		-11.27 -61.88% 260,032,900 955,200 -7.4
5.01
21.84
7.08
36 tháng
(2023-10-04) 		-4.91 -41.44% 424,262,400 1,357,100 2.7
5.01
23.41
7.08
60 tháng
(2021-10-14) 		-11.43 -62.22% 566,158,900 1,355,084 3.6
5.01
53.96
7.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
6.31
 250,300 5.90 6.31 6.20 1,600 1,600 0
16/11/2022
5.90
 437,300 5.52 5.90 5.14 37,100 0 0.3
15/11/2022
5.52
 72,600 5.93 5.93 5.52 0 0 0.1
14/11/2022
5.93
 176,600 6.38 6.38 5.93 11,500 0 0.1
11/11/2022
6.38
 336,200 6.85 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 7.79 7.79 7.25 11,800 0 0.1
07/11/2022
7.79
 108,800 8.37 8.37 7.79 0 0 -0.1
04/11/2022
8.37
 314,400 8.98 9.05 8.37 0 8,900 -0.1
03/11/2022
8.98
 141,600 9.01 9.19 8.62 0 3,300 0.0
02/11/2022
9.01
 89,300 9.27 9.66 9.01 100 4,500 -0.1
01/11/2022
9.27
 214,700 8.98 9.55 9.01 10,600 400 0.1
31/10/2022
8.98
 330,100 9.62 9.66 8.98 2,700 3,600 0.0
28/10/2022
9.62
 201,800 9.62 10.23 9.62 1,600 9,700 -0.1
27/10/2022
9.62
 610,100 9.01 9.62 8.40 21,000 1,200 0.2
26/10/2022
9.01
 224,700 9.66 9.91 9.01 1,200 1,100 0.0
25/10/2022
9.66
 332,600 10.38 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 11.96 11.96 11.13 500 12,500 -0.2
20/10/2022
11.96
 119,700 12.21 12.28 11.49 0 5,300 -0.1
19/10/2022
12.21
 111,000 11.96 12.50 12.03 3,400 2,500 0.0
18/10/2022
11.96
 215,800 11.20 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 11.42 12.14 11.71 6,800 300 0.1
13/10/2022
11.42
 113,000 11.49 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 12.75 12.86 11.89 0 5,700 -0.1
10/10/2022
12.75
 209,200 12.10 12.86 11.35 12,300 0 0.2
07/10/2022
12.10
 221,200 13.00 13.00 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 13.07 13.97 13.22 15,900 200 0.3
04/10/2022
13.07
 367,000 14.04 14.08 13.07 3,100 4,200 0.0
03/10/2022
14.04
 161,900 15.08 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 14.80 15.80 15.08 0 8,100 -0.2
28/09/2022
14.80
 128,200 15.08 15.51 14.33 400 3,200 -0.1
27/09/2022
15.08
 180,200 15.84 15.94 15.05 800 4,000 -0.1
26/09/2022
15.84
 161,300 17.02 17.02 15.84 0 7,700 -0.2
23/09/2022
17.02
 93,700 17.49 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 18.03 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 19.39 19.39 18.06 1,300 17,400 -0.4
16/09/2022
19.39
 200,400 20.29 20.33 19.25 0 13,900 -0.4
15/09/2022
20.29
 174,000 19.57 20.29 19.39 1,700 1,600 0.0
14/09/2022
19.57
 187,500 19.75 19.93 19.07 3,800 3,200 -0.1
13/09/2022
19.75
 225,400 19.75 20.00 18.89 0 11,600 -0.1
12/09/2022
19.75
 162,300 19.75 20.58 19.39 300 12,936 -0.5
09/09/2022
19.75
 433,700 20.40 21.19 19.00 100 19,700 -0.5
08/09/2022
20.40
 315,200 19.82 20.68 19.89 7,600 0 0.2
07/09/2022
19.82
 550,200 19.39 20.72 19.14 6,500 0 0.2
06/09/2022
19.39
 218,300 19.07 19.68 19.14 1,900 2,300 0.0
05/09/2022
19.07
 198,000 19.43 19.43 18.67 1,300 500 0.0
31/08/2022
19.43
 163,900 19.25 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 20.40 20.40 19.00 700 12,900 -0.3
26/08/2022
20.40
 210,800 20.79 21.19 20.11 0 12,200 -0.3
25/08/2022
20.79
 215,600 20.86 21.40 20.22 0 12,700 -0.4
24/08/2022
20.86
 345,600 21.04 21.44 20.72 300 19,400 -0.6
23/08/2022
21.04
 290,000 20.68 21.04 19.46 500 4,100 -0.1
22/08/2022
20.68
 389,500 20.76 21.40 19.32 1,500 17,800 -0.5
19/08/2022
20.76
 367,700 19.97 21.33 19.50 1,400 300 0.0
18/08/2022
19.97
 253,100 20.18 20.18 19.21 1,700 5,900 -0.1
17/08/2022
20.18
 535,300 18.89 20.18 18.89 5,100 0 0.1
16/08/2022
18.89
 405,300 17.67 18.89 17.67 10,000 0 0.3
15/08/2022
17.67
 170,800 17.88 18.17 17.52 0 8,800 -0.2
12/08/2022
17.88
 193,700 17.60 18.10 17.09 1,000 700 0.0
11/08/2022
17.60
 267,300 18.67 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 18.24 18.39 17.81 2,300 700 0.0
08/08/2022
18.24
 306,300 18.31 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 16.73 17.88 16.91 4,400 0 0.1
03/08/2022
16.73
 226,600 16.52 16.73 16.23 3,400 0 0.1
02/08/2022
16.52
 289,600 16.16 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 15.73 15.98 15.59 2,500 700 0.0
28/07/2022
15.73
 298,300 15.05 16.05 15.08 11,000 0 0.2
27/07/2022
15.05
 127,200 14.83 15.05 14.62 3,500 3,200 0.0
26/07/2022
14.83
 158,600 15.23 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 15.73 15.80 15.23 7,400 1,500 0.0
21/07/2022
15.73
 190,100 15.62 16.09 15.66 3,000 2,100 0.0
20/07/2022
15.62
 205,800 15.44 16.05 15.55 4,300 400 0.1
19/07/2022
15.44
 129,200 15.23 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 15.48 16.38 15.73 1,300 600 0.0
14/07/2022
15.48
 157,000 15.69 15.80 15.23 0 1,500 0.0
13/07/2022
15.69
 236,800 15.37 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 13.65 14.51 13.79 14,300 0 -0.1
07/07/2022
13.65
 83,500 13.39 13.65 13.00 0 5,000 -0.1
06/07/2022
13.39
 82,800 13.47 14.01 13.07 200 1,400 0.0
05/07/2022
13.47
 60,400 13.79 14.29 13.39 500 3,900 -0.1
04/07/2022
13.79
 153,000 14.40 14.87 13.72 1,500 5,400 -0.1
01/07/2022
14.40
 144,600 14.29 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 15.01 15.41 14.65 1,000 5,300 -0.1

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