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

7.58
0.03
(0.40%)
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)
05/01/2022
42.45
 321,800 39.67 42.45 39.67 8,500 2,800 0.5
04/01/2022
39.67
 254,000 40.34 40.34 39.05 3,800 8,400 -0.4
31/12/2021
38.54
 127,400 39.05 39.05 37.82 600 5,000 -0.3
30/12/2021
39.05
 149,700 38.28 39.05 36.54 0 700 -0.1
29/12/2021
38.13
 138,900 41.06 41.06 37.82 500 5,500 -0.4
28/12/2021
38.85
 186,400 36.74 38.85 36.69 10,200 600 0.7
27/12/2021
36.59
 182,600 36.48 37.51 35.87 6,100 0 0.4
24/12/2021
36.02
 141,600 36.48 37.46 34.94 8,500 0 0.6
23/12/2021
36.69
 418,400 40.34 40.34 36.48 2,700 2,800 0.0
22/12/2021
39.21
 241,400 38.54 41.06 38.54 5,600 400 0.4
21/12/2021
38.85
 471,200 38.85 38.85 36.33 2,400 5,200 -0.2
20/12/2021
36.33
 109,100 36.33 36.33 36.33 0 0 0
17/12/2021
33.97
 184,500 33.97 33.97 33.97 0 0 0
16/12/2021
31.76
 326,100 30.22 31.76 29.80 13,800 200 0.8
15/12/2021
30.22
 153,700 31.35 31.35 30.06 0 3,600 -0.2
14/12/2021
30.83
 191,600 30.37 31.60 30.32 2,600 2,400 0.0
13/12/2021
30.22
 274,800 28.83 30.37 27.18 5,600 1,700 0.2
10/12/2021
28.67
 126,200 29.55 29.91 28.62 2,500 1,000 0.1
09/12/2021
29.34
 174,000 29.80 29.80 28.83 11,000 0 0.6
08/12/2021
28.62
 335,500 26.98 28.62 26.98 9,100 0 0.5
07/12/2021
26.77
 165,700 26.72 26.77 25.69 7,800 0 0.4
06/12/2021
25.03
 248,600 26.62 26.88 24.92 5,800 400 0.3
03/12/2021
26.46
 156,100 27.18 27.18 26.46 2,200 2,200 0.0
02/12/2021
26.72
 168,400 26.72 27.18 26.67 1,400 1,100 0.0
01/12/2021
26.67
 143,000 27.08 27.23 26.62 1,200 3,500 -0.1
30/11/2021
27.08
 291,200 27.59 27.85 26.72 2,200 2,900 0.0
29/11/2021
27.44
 224,200 27.23 28.26 26.46 1,100 9,900 -0.4
26/11/2021
27.23
 279,700 29.29 29.29 26.36 1,000 9,800 -0.5
25/11/2021
28.26
 386,600 26.72 28.52 25.74 3,800 6,200 -0.1
24/11/2021
26.98
 147,500 27.54 28.21 26.72 2,100 0 0.1
23/11/2021
27.54
 330,100 24.97 27.54 24.92 15,900 200 0.8
22/11/2021
26.77
 380,300 27.80 28.16 26.77 5,300 0 0.3
19/11/2021
28.78
 380,000 31.09 31.60 28.42 0 500 0.0
18/11/2021
30.52
 255,000 28.83 30.52 27.75 0 500 0.0
17/11/2021
28.57
 299,000 28.78 29.29 27.75 0 800 0.0
16/11/2021
29.29
 363,600 29.03 30.63 28.52 0 1,000 -0.1
15/11/2021
30.58
 319,200 31.86 32.12 28.47 200 0 0.0
12/11/2021
30.58
 326,800 30.06 31.29 29.80 700 0 0.0
11/11/2021
29.50
 398,200 29.50 29.50 28.57 0 0 0
10/11/2021
27.59
 280,000 26.26 27.59 25.80 0 0 0
09/11/2021
25.80
 338,200 25.28 26.21 25.18 1,300 100 0.1
08/11/2021
25.59
 274,300 25.69 26.21 25.18 100 1,100 0.0
05/11/2021
25.49
 258,200 26.57 26.57 25.18 1,400 600 0.0
04/11/2021
25.18
 587,800 24.36 26.16 24.33 4,000 3,900 0.1
03/11/2021
26.16
 754,300 30.06 30.06 26.16 4,200 0 0.2
02/11/2021
28.11
 223,500 27.23 28.11 26.72 900 7,700 -0.4
01/11/2021
26.31
 514,700 26.31 26.31 25.18 200 0 0.0
29/10/2021
24.61
 207,900 24.61 24.61 24.61 200 1,200 0.0
28/10/2021
23.02
 321,400 22.51 23.02 22.10 0 0 0
27/10/2021
21.53
 292,100 21.56 21.69 21.07 700 0 0.0
26/10/2021
21.07
 424,900 20.55 21.25 20.35 3,400 0 0.1
25/10/2021
21.25
 300,800 20.35 21.74 20.35 1,000 1,900 0.0
22/10/2021
20.35
 392,600 20.55 21.22 20.09 0 0 0
21/10/2021
19.96
 367,900 18.68 19.96 18.65 0 0 0
20/10/2021
18.68
 276,600 18.14 18.76 18.04 2,000 0 0.1
19/10/2021
18.09
 186,600 17.88 18.40 17.47 1,000 900 0.0
18/10/2021
17.78
 264,700 17.99 18.40 17.78 0 0 0
15/10/2021
17.99
 300,300 18.50 18.50 17.73 0 0 0
14/10/2021
18.37
 332,500 17.83 18.50 17.47 0 0 0
13/10/2021
17.73
 336,300 17.57 18.04 17.57 0 0 0
12/10/2021
17.39
 322,400 16.75 17.42 16.70 0 0 0
11/10/2021
16.75
 205,700 16.60 16.96 16.60 0 0 0
08/10/2021
16.75
 242,500 17.27 17.27 16.70 0 0 0
07/10/2021
16.80
 198,500 16.50 17.11 16.34 100 0 0.0
06/10/2021
16.34
 250,800 16.42 16.42 15.98 0 0 0
05/10/2021
16.03
 158,200 15.88 16.29 15.67 0 0 0
04/10/2021
15.88
 204,000 16.44 16.44 15.42 0 1,000 0.0
01/10/2021
15.70
 284,800 15.67 16.50 15.67 30,108 30,308 0.0
30/09/2021
16.34
 197,000 16.91 17.11 16.34 0 0 0
29/09/2021
16.75
 92,400 16.44 16.91 16.29 0 0 0
28/09/2021
16.85
 325,800 15.26 17.06 15.26 0 0 0
27/09/2021
16.03
 455,500 16.29 16.96 16.03 0 1,000 0.0
24/09/2021
17.21
 490,700 17.99 17.99 17.21 0 0 0
23/09/2021
18.50
 427,500 19.68 19.68 17.47 0 0 0
22/09/2021
18.52
 342,700 18.50 18.52 18.17 0 0 0
21/09/2021
17.32
 701,000 15.72 17.32 15.42 0 0 0
20/09/2021
16.19
 373,900 15.26 16.32 15.18 0 0 0
17/09/2021
15.26
 168,300 15.67 15.72 15.26 0 0 0
16/09/2021
15.31
 89,900 15.36 15.42 15.13 0 0 0
15/09/2021
15.31
 87,600 14.70 15.31 14.65 0 0 0
14/09/2021
14.75
 143,000 15.24 15.26 14.62 0 0 0
13/09/2021
15.21
 120,400 15.00 15.47 15.00 0 0 0
10/09/2021
15.42
 112,300 15.78 15.78 15.42 0 0 0
09/09/2021
15.52
 148,100 15.42 15.62 15.21 0 0 0
08/09/2021
15.16
 150,200 15.16 15.42 14.90 0 0 0
07/09/2021
15.16
 180,100 15.83 15.88 14.72 0 0 0
06/09/2021
15.83
 327,400 15.57 16.26 15.57 0 3,300 -0.1
01/09/2021
15.42
 196,900 15.03 15.72 15.03 0 300 0.0
31/08/2021
15.36
 240,000 15.78 15.78 15.36 100 0 0.0
30/08/2021
15.57
 179,300 15.21 15.85 15.21 800 0 0.0
27/08/2021
15.21
 254,600 14.39 15.26 14.13 0 0 0
26/08/2021
14.39
 194,100 13.93 14.90 13.93 0 0 0
25/08/2021
14.36
 132,200 13.51 14.44 13.31 0 0 0
24/08/2021
13.51
 204,400 13.57 14.03 13.41 0 0 0
23/08/2021
14.03
 290,600 14.90 14.90 14.03 1,900 0 0.1
20/08/2021
15.00
 410,700 15.93 15.93 14.83 0 0 0
19/08/2021
15.93
 259,500 15.72 16.39 15.72 1,000 0 0.0
18/08/2021
16.19
 298,800 15.42 16.50 15.16 0 0 0
17/08/2021
15.78
 381,200 16.39 16.39 15.36 0 0 0
16/08/2021
15.39
 429,000 14.90 15.39 14.85 0 0 0

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