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

7.56
0.01
(0.13%)
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)
23/03/2021
19.55
 245,000 19.82 19.91 19.55 0 0 0
22/03/2021
21.00
 212,000 21.90 21.90 20.55 200 0 0.0
19/03/2021
21.90
 320,900 23.01 23.01 20.11 4,100 14,000 -0.5
18/03/2021
21.52
 316,100 21.45 21.52 20.55 800 26,000 -1.2
17/03/2021
20.11
 437,900 18.81 20.11 18.81 0 9,900 -0.4
16/03/2021
18.81
 147,400 18.81 18.95 18.32 2,200 7,100 -0.2
15/03/2021
18.77
 260,800 19.39 19.44 18.10 1,000 13,000 -0.5
12/03/2021
18.54
 545,900 18.99 18.99 16.58 100 29,100 -1.2
11/03/2021
17.76
 55,700 17.76 17.76 17.76 0 0 0
10/03/2021
16.60
 96,800 16.60 16.60 16.60 0 0 0
09/03/2021
15.53
 109,900 15.53 15.53 15.51 0 0 0
08/03/2021
14.52
 151,300 14.52 14.52 14.16 1,000 800 0.0
05/03/2021
13.58
 166,900 13.58 13.63 13.45 0 49,100 -1.5
04/03/2021
13.58
 160,400 13.67 13.72 13.41 0 12,000 -0.4
03/03/2021
13.67
 148,900 13.67 13.76 13.63 100 30,100 -0.9
02/03/2021
13.67
 140,100 13.67 13.76 13.58 0 21,800 -0.7
01/03/2021
13.67
 223,200 13.78 14.03 13.41 0 26,100 -0.8
26/02/2021
13.76
 160,500 13.81 13.81 13.67 0 30,500 -0.9
25/02/2021
13.85
 213,800 13.94 14.16 13.67 0 53,400 -1.7
24/02/2021
13.83
 372,100 13.94 14.16 13.76 0 88,600 -2.8
23/02/2021
13.85
 187,300 13.85 13.90 13.45 3,000 7,700 -0.1
22/02/2021
13.85
 196,000 13.41 14.16 13.41 2,000 35,000 -1.0
19/02/2021
13.67
 278,400 13.45 13.96 13.09 600 20,500 -0.6
18/02/2021
13.07
 300,300 12.38 13.07 12.38 1,000 70,000 -2.0
17/02/2021
12.22
 210,400 11.53 12.22 11.53 500 74,500 -2.0
09/02/2021
11.44
 340,300 11.44 11.48 10.90 1,000 127,500 -3.2
08/02/2021
10.90
 320,500 10.68 11.35 10.72 1,000 60,000 -1.5
05/02/2021
10.68
 228,800 10.28 10.72 10.28 1,000 0 0.0
04/02/2021
10.21
 176,800 9.72 10.28 9.72 1,000 0 0.0
03/02/2021
9.72
 108,600 9.29 9.83 9.29 3,600 1,000 0.1
02/02/2021
9.20
 104,400 9.03 9.29 8.85 4,500 0 0.1
01/02/2021
9.03
 94,500 9.74 9.83 8.94 0 0 0
29/01/2021
9.56
 179,600 8.94 10.10 8.94 200 7,500 -0.2
28/01/2021
9.52
 196,900 9.56 9.83 9.52 0 0 0
27/01/2021
10.23
 190,400 10.66 10.68 9.92 0 5,500 -0.1
26/01/2021
10.66
 298,100 10.77 10.97 10.63 4,000 107,000 -2.5
25/01/2021
10.70
 317,200 10.05 10.70 10.01 0 30,000 -0.7
22/01/2021
10.01
 194,200 9.88 10.19 9.88 300 0 0.0
21/01/2021
10.01
 378,900 10.17 10.19 9.83 13,400 300 0.3
20/01/2021
10.05
 0 10.05 10.05 10.05 0 0 0
19/01/2021
10.05
 0 10.05 10.05 10.05 0 0 0
18/01/2021
10.05
 0 10.05 10.05 10.05 0 0 0
15/01/2021
10.05
 0 10.05 10.05 10.05 0 0 0
14/01/2021
10.05
 0 10.05 10.05 10.05 0 0 0
13/01/2021
10.05
 0 10.05 10.05 10.05 0 0 0
12/01/2021
10.05
 274,671 9.88 10.05 9.74 1,500 15,000 -0.3
11/01/2021
9.88
 124,382 9.56 9.96 9.52 0 12,600 -0.3
08/01/2021
9.56
 113,618 9.29 9.83 8.80 0 18,300 -0.4
07/01/2021
9.29
 135,755 9.29 9.29 8.94 0 0 0
06/01/2021
9.25
 130,673 9.34 9.52 9.20 0 0 0
05/01/2021
9.34
 123,125 9.61 9.61 8.94 0 0 0
04/01/2021
9.34
 82,521 9.29 9.70 9.20 2,000 0 0.0
31/12/2020
9.34
 37,484 9.38 9.65 9.16 0 0 0
30/12/2020
9.20
 40,639 9.03 9.25 9.03 300 0 0.0
29/12/2020
9.34
 81,137 9.65 9.83 8.76 300 0 0.0
28/12/2020
9.61
 85,928 9.61 9.88 9.61 0 6,000 -0.1
25/12/2020
9.61
 44,755 9.25 9.61 8.80 0 0 0
24/12/2020
9.25
 155,191 9.83 9.83 8.49 0 0 0
23/12/2020
9.43
 101,735 9.16 9.61 9.16 0 38,854 -0.8
22/12/2020
9.16
 107,127 8.71 9.16 8.67 1,600 22,200 -0.4
21/12/2020
8.67
 57,662 8.58 8.67 8.45 3,690 0 0.1
18/12/2020
8.58
 89,221 8.49 8.58 8.27 3,900 0 0.1
17/12/2020
8.27
 102,132 8.58 8.58 8.18 0 0 0
16/12/2020
8.58
 100,840 8.62 8.67 8.49 1,000 0 0.0
15/12/2020
8.49
 200,946 8.22 8.80 8.22 500 27,064 -0.5
14/12/2020
8.22
 157,654 7.95 8.22 7.91 3,800 27,000 -0.4
11/12/2020
7.91
 159,019 7.64 7.91 7.51 0 46,300 -0.8
10/12/2020
7.51
 171,689 7.37 7.82 7.28 0 35,900 -0.6
09/12/2020
7.28
 141,304 7.06 7.46 6.97 12 42,000 -0.7
08/12/2020
6.97
 30,328 6.88 7.02 6.84 318 0 0.0
07/12/2020
7.02
 98,137 6.84 7.10 6.79 1,200 0 0.0
04/12/2020
6.79
 53,562 6.88 6.88 6.75 0 0 0
03/12/2020
6.79
 73,446 6.66 6.84 6.57 0 0 0
02/12/2020
6.66
 124,736 7.02 7.02 6.66 0 0 0
01/12/2020
6.84
 71,622 6.79 6.93 6.70 0 0 0
30/11/2020
6.97
 39,650 6.93 7.06 6.93 0 0 0
27/11/2020
6.93
 48,231 6.84 7.02 6.84 0 500 0.0
26/11/2020
6.88
 260,690 6.43 7.06 6.43 0 31,200 -0.5
25/11/2020
6.43
 38,862 6.66 6.70 6.39 0 0 0
24/11/2020
6.39
 165,284 6.75 6.75 6.35 0 0 0
23/11/2020
6.66
 137,944 6.43 6.70 6.26 0 0 0
20/11/2020
6.43
 77,691 6.70 6.70 6.43 0 0 0
19/11/2020
6.61
 143,702 6.66 6.88 6.57 0 0 0
18/11/2020
6.39
 602,661 5.90 6.39 5.81 0 128,400 -1.8
17/11/2020
5.81
 29,918 5.81 5.81 5.76 0 0 0
16/11/2020
5.81
 143,431 5.94 5.94 5.76 0 0 0
13/11/2020
5.94
 79,636 5.94 5.99 5.85 0 0 0
12/11/2020
5.99
 87,286 5.94 5.99 5.90 0 0 0
11/11/2020
5.99
 78,263 6.17 6.17 5.72 0 0 0
10/11/2020
5.99
 63,600 6.21 6.21 5.90 6,000 100 0.1
09/11/2020
6.12
 70,230 5.90 6.26 5.90 0 3,900 -0.1
06/11/2020
5.90
 217,336 5.63 6.03 5.63 0 0 0
05/11/2020
5.59
 132,939 5.99 5.99 5.27 0 35,000 -0.4
04/11/2020
5.45
 105,560 5.32 5.54 5.23 0 19,400 -0.2
03/11/2020
5.32
 74,636 5.32 5.36 5.14 0 0 0
02/11/2020
5.27
 1,516 5.23 5.27 5.23 0 0 0
30/10/2020
5.32
 10,060 5.27 5.32 5.14 600 0 0.0
29/10/2020
5.32
 62,142 5.09 5.32 5.09 8,000 0 0.1
28/10/2020
5.23
 43,612 5.14 5.23 5.09 0 0 0
27/10/2020
5.18
 34,600 5.23 5.27 5.18 0 0 0

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