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)
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 14.22 15.19 14.40 7,400 1,500 0.1
22/06/2022
14.22
 175,100 13.32 14.22 12.57 10,000 0 0.2
21/06/2022
13.32
 334,100 14.29 14.29 13.32 8,900 0 0.2
20/06/2022
14.29
 169,400 15.33 15.33 14.29 4,300 0 0.1
17/06/2022
15.33
 136,400 16.48 16.48 15.33 1,400 400 0.0
16/06/2022
16.48
 134,300 16.70 17.31 16.48 3,300 100 0.1
15/06/2022
16.70
 167,200 17.96 18.31 16.70 500 6,300 -0.1
14/06/2022
17.96
 121,500 18.06 18.60 17.52 7,900 3,400 0.1
13/06/2022
18.06
 214,500 19.39 19.39 18.06 700 4,700 -0.1
10/06/2022
19.39
 91,600 20.47 20.76 19.39 800 2,800 -0.1
09/06/2022
20.47
 108,500 20.43 20.97 20.43 6,300 500 0.2
08/06/2022
20.43
 129,600 19.10 20.43 19.28 12,500 2,800 0.3
07/06/2022
19.10
 227,300 20.47 20.47 19.10 0 0 0
06/06/2022
20.47
 111,000 21.47 21.69 20.47 2,100 17,800 -0.5
03/06/2022
21.47
 182,300 20.83 21.62 20.11 6,900 0 0.2
02/06/2022
20.83
 186,600 22.19 22.23 20.83 900 4,400 -0.1
01/06/2022
22.19
 231,300 22.98 22.98 21.58 2,000 7,300 -0.2
31/05/2022
22.98
 232,600 23.77 24.28 22.62 1,600 9,500 -0.3
30/05/2022
23.77
 147,100 23.41 23.99 23.49 1,200 1,000 0.0
27/05/2022
23.41
 199,100 22.55 23.70 22.55 6,200 300 0.2
26/05/2022
22.55
 392,300 22.01 23.49 22.05 4,200 6,200 -0.1
25/05/2022
22.01
 194,800 21.19 22.26 21.08 8,100 1,600 0.2
24/05/2022
21.19
 136,200 20.40 21.19 19.25 9,700 700 0.3
23/05/2022
20.40
 248,900 21.91 22.59 20.40 1,400 5,100 -0.1
20/05/2022
21.91
 285,500 21.40 22.62 21.33 8,100 600 0.2
19/05/2022
21.40
 166,600 21.83 21.83 20.61 6,800 1,200 0.2
18/05/2022
21.83
 185,500 21.12 22.48 21.19 9,500 0 0.3
17/05/2022
21.12
 378,700 19.75 21.12 18.67 31,400 0 0.9
16/05/2022
19.75
 470,800 20.86 22.26 19.61 8,400 5,200 0.1
13/05/2022
20.86
 218,100 22.41 22.44 20.86 15,900 0 0.5
12/05/2022
22.41
 109,100 24.06 25.50 22.41 2,800 3,600 0.0
11/05/2022
24.06
 238,800 22.52 24.06 22.70 14,300 0 0.5
10/05/2022
22.52
 326,000 24.20 24.20 22.52 8,700 0 0.3
09/05/2022
24.20
 94,500 26.00 26.00 24.20 0 100 0.0
06/05/2022
26.00
 169,800 27.94 27.94 26.00 3,500 1,900 0.1
05/05/2022
27.94
 98,500 28.73 30.06 26.93 2,400 4,400 -0.1
04/05/2022
28.73
 173,700 30.74 30.74 28.66 1,100 2,800 -0.1
29/04/2022
30.74
 177,000 29.95 31.31 28.73 3,700 1,100 0.1
28/04/2022
29.95
 238,600 31.96 31.96 29.73 0 4,600 -0.2
27/04/2022
31.96
 85,500 29.95 31.96 29.45 2,400 15,300 -0.5
26/04/2022
29.95
 334,700 28.01 29.95 26.07 12,100 0 0.4
25/04/2022
28.01
 190,000 30.09 30.09 28.01 10,500 0 0.4
22/04/2022
30.09
 186,000 32.36 33.04 30.09 6,500 1,500 0.2
21/04/2022
32.36
 171,500 34.76 34.76 32.36 6,000 600 0.2
20/04/2022
34.76
 105,800 35.91 35.91 34.47 1,100 300 0.0
19/04/2022
35.91
 154,400 36.63 38.07 35.91 1,900 200 0.1
18/04/2022
36.63
 201,200 37.35 37.35 34.76 3,500 300 0.2
15/04/2022
37.35
 163,500 39.43 39.43 37.28 0 0 0
14/04/2022
39.43
 83,000 40.44 41.58 38.86 0 200 0.0
13/04/2022
40.44
 126,000 40.22 40.87 38.07 0 2,200 -0.1
12/04/2022
40.22
 162,700 41.51 43.67 40.22 0 1,700 -0.1
08/04/2022
41.51
 149,200 40.94 42.88 38.35 200 1,800 -0.1
07/04/2022
40.94
 180,700 41.15 42.02 39.50 2,200 0 0.1
06/04/2022
41.15
 161,400 44.17 44.17 41.15 400 2,600 -0.1
05/04/2022
44.17
 135,000 43.09 45.18 42.45 2,800 1,400 0.1
04/04/2022
43.09
 121,900 44.39 45.10 43.09 0 10,500 -0.6
01/04/2022
44.39
 121,200 43.09 44.39 42.38 2,700 3,400 0.0
31/03/2022
43.09
 153,500 43.67 44.53 42.45 0 0 0
30/03/2022
43.67
 233,600 45.54 45.54 43.09 6,500 300 0.4
29/03/2022
45.54
 135,900 43.67 46.33 44.53 4,800 1,000 0.2
28/03/2022
43.67
 407,400 46.18 46.18 43.02 4,000 16,300 -0.8
25/03/2022
46.18
 173,200 46.11 47.40 45.82 0 0 0
24/03/2022
46.11
 261,900 46.97 46.97 45.82 100 1,900 -0.1
23/03/2022
46.97
 312,000 47.98 48.34 46.68 2,500 700 0.1
22/03/2022
47.98
 295,500 48.62 51.28 47.98 800 2,200 -0.1
21/03/2022
48.62
 226,300 46.76 48.84 46.83 11,700 3,000 0.6
18/03/2022
46.76
 310,300 46.68 48.26 45.97 3,200 0 0.2
17/03/2022
46.68
 307,500 45.97 49.13 46.61 0 700 0.0
16/03/2022
45.97
 152,100 45.89 47.98 45.97 2,900 9,100 -0.4
15/03/2022
45.89
 219,700 45.25 46.68 45.25 0 5,000 -0.3
14/03/2022
45.25
 195,100 44.17 46.18 43.81 0 4,500 -0.3
11/03/2022
44.17
 194,700 45.46 45.75 44.10 3,400 400 0.2
10/03/2022
45.46
 241,900 44.39 46.33 45.32 2,400 0 0.2
09/03/2022
44.39
 274,100 44.53 45.18 42.23 2,800 1,900 0.1
08/03/2022
44.53
 246,200 47.40 47.40 44.24 2,800 4,400 -0.1
07/03/2022
47.40
 359,200 47.26 49.56 47.19 3,500 8,300 -0.3
04/03/2022
47.26
 494,900 44.31 47.26 44.46 1,800 2,900 -0.1
03/03/2022
44.31
 130,900 44.24 44.89 43.17 2,000 0 0.1
02/03/2022
44.24
 195,800 44.17 44.89 43.88 300 3,800 -0.2
01/03/2022
44.17
 268,600 43.09 45.25 42.73 8,900 0 0.5
28/02/2022
43.09
 158,600 42.88 43.24 42.38 400 3,600 -0.2
25/02/2022
42.88
 152,600 42.52 44.10 42.81 1,000 3,600 -0.2
24/02/2022
42.52
 429,800 44.67 45.54 41.58 2,900 5,700 -0.2
23/02/2022
44.67
 200,200 44.10 45.97 43.81 5,400 100 0.3
22/02/2022
44.10
 403,100 47.40 47.40 44.10 800 12,700 -0.7
21/02/2022
47.40
 430,300 44.31 47.40 44.31 2,000 100 0.1
18/02/2022
44.31
 215,100 44.17 44.89 43.17 1,400 200 0.1
17/02/2022
44.17
 268,500 44.89 47.62 43.81 0 12,400 -0.8
16/02/2022
44.89
 274,900 42.02 44.89 42.38 500 3,800 -0.2
15/02/2022
42.02
 126,100 41.23 43.09 41.58 2,100 1,400 0.0
14/02/2022
41.23
 168,800 41.08 43.09 38.78 5,000 4,200 0.0
11/02/2022
41.08
 102,800 43.81 43.81 41.08 1,500 5,000 -0.2
10/02/2022
43.81
 167,000 41.94 44.82 42.23 600 18,300 -1.1
09/02/2022
41.94
 355,200 39.21 41.94 36.49 7,700 3,300 0.2
08/02/2022
39.21
 196,800 42.16 42.16 39.21 4,100 900 0.2
07/02/2022
42.16
 200,000 45.32 45.82 42.16 3,800 6,300 -0.2
28/01/2022
45.32
 205,500 47.76 47.76 44.46 600 8,100 -0.5

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