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)
29/06/2020
3.45
 7,860 3.55 3.55 3.38 0 0 0
26/06/2020
3.55
 2,559 3.55 3.55 3.42 0 0 0
25/06/2020
3.55
 0 3.55 3.55 3.55 0 0 0
24/06/2020
3.55
 1,020 3.55 3.55 3.55 0 0 0
23/06/2020
3.55
 9,000 3.48 3.58 3.48 3,200 0 0.0
22/06/2020
3.48
 16,000 3.48 3.58 3.45 0 0 0
19/06/2020
3.48
 5,760 3.48 3.52 3.48 0 0 0
18/06/2020
3.48
 13,900 3.42 3.52 3.42 0 0 0
17/06/2020
3.42
 11,900 3.38 3.61 3.38 0 0 0
16/06/2020
3.38
 7,543 3.55 3.55 3.38 0 0 0
15/06/2020
3.55
 71,370 3.71 3.71 3.35 0 0 0
12/06/2020
3.71
 21,200 3.75 3.75 3.42 0 0 0
11/06/2020
3.75
 27,200 3.81 3.81 3.61 400 0 0.0
10/06/2020
3.81
 111,200 3.91 3.91 3.55 0 0 0
09/06/2020
3.91
 20,702 4.01 4.11 3.75 0 0 0
08/06/2020
4.01
 26,630 3.88 4.01 3.88 0 0 0
05/06/2020
3.88
 16,161 3.81 3.88 3.61 0 0 0
04/06/2020
3.81
 17,765 3.81 3.88 3.81 0 4,900 -0.1
03/06/2020
3.81
 24,600 3.94 3.94 3.78 0 0 0
02/06/2020
3.94
 52,039 3.75 4.07 3.81 0 0 0
01/06/2020
3.75
 50,710 3.68 3.78 3.61 0 2,000 0.0
29/05/2020
3.68
 7,300 3.65 3.75 3.52 0 500 0.0
28/05/2020
3.65
 61,978 3.38 3.71 3.35 0 0 0
27/05/2020
3.38
 23,800 3.38 3.52 3.35 0 0 0
26/05/2020
3.38
 8,750 3.35 3.38 3.32 0 0 0
25/05/2020
3.35
 18,515 3.32 3.38 3.32 400 0 0.0
22/05/2020
3.32
 28,237 3.32 3.35 3.29 0 0 0
21/05/2020
3.32
 23,950 3.38 3.38 3.29 0 0 0
20/05/2020
3.38
 5,270 3.42 3.42 3.38 0 0 0
19/05/2020
3.42
 10,200 3.45 3.45 3.35 0 0 0
18/05/2020
3.45
 5,500 3.45 3.45 3.38 0 0 0
15/05/2020
3.45
 12,200 3.42 3.45 3.32 0 0 0
14/05/2020
3.42
 8,100 3.52 3.52 3.42 0 0 0
13/05/2020
3.52
 14,000 3.55 3.55 3.29 0 0 0
12/05/2020
3.55
 19,870 3.55 3.55 3.42 0 0 0
11/05/2020
3.55
 6,710 3.55 3.55 3.38 0 0 0
08/05/2020
3.55
 12,900 3.55 3.58 3.55 0 0 0
07/05/2020
3.55
 18,420 3.61 3.61 3.29 0 0 0
06/05/2020
3.61
 189 3.52 3.61 3.61 0 0 0
05/05/2020
3.52
 4,300 3.48 3.52 3.48 3,500 0 0.0
04/05/2020
3.48
 1,400 3.52 3.52 3.48 0 0 0
29/04/2020
3.52
 2,320 3.48 3.58 3.48 0 0 0
28/04/2020
3.48
 100 3.48 3.48 3.48 0 0 0
27/04/2020
3.48
 1,430 3.48 3.52 3.48 0 0 0
24/04/2020
3.48
 6,500 3.58 3.58 3.48 0 0 0
23/04/2020
3.58
 8,742 3.45 3.58 3.22 0 0 0
22/04/2020
3.45
 2,900 3.52 3.52 3.32 0 0 0
21/04/2020
3.52
 9,200 3.65 3.65 3.29 1,000 0 0.0
20/04/2020
3.65
 20,300 3.61 3.65 3.55 0 4,000 0.0
17/04/2020
3.61
 16,700 3.42 3.75 3.45 3,700 0 0.0
16/04/2020
3.42
 13,732 3.25 3.45 3.32 0 0 0
15/04/2020
3.25
 7,900 3.19 3.25 3.15 0 0 0
14/04/2020
3.19
 2,400 3.19 3.19 3.09 0 0 0
13/04/2020
3.19
 13,800 3.15 3.19 2.99 0 0 0
10/04/2020
3.15
 4,412 3.15 3.15 3.12 0 0 0
09/04/2020
3.15
 16,200 2.96 3.19 2.99 0 0 0
08/04/2020
2.96
 49,800 3.25 3.25 2.96 0 0 0
07/04/2020
3.25
 4,700 3.19 3.29 3.19 0 400 0.0
06/04/2020
3.19
 26,600 3.06 3.25 2.86 0 0 0
03/04/2020
3.06
 30,238 2.89 3.09 2.79 0 3,800 0.0
01/04/2020
2.89
 20,800 2.79 2.89 2.63 0 0 0
31/03/2020
2.79
 5,400 2.86 2.92 2.73 0 0 0
30/03/2020
2.86
 4,900 2.96 2.96 2.69 0 0 0
27/03/2020
2.96
 21,100 2.96 2.99 2.79 0 0 0
26/03/2020
2.96
 8,900 2.99 3.06 2.96 0 0 0
25/03/2020
2.99
 22,650 2.99 3.12 2.99 0 0 0
24/03/2020
2.99
 8,600 2.86 2.99 2.89 0 0 0
23/03/2020
2.86
 42,400 3.15 3.15 2.86 0 100 0.0
20/03/2020
3.15
 7,400 3.15 3.15 3.06 0 0 0
19/03/2020
3.15
 55,300 3.06 3.15 2.76 400 200 0.0
18/03/2020
3.06
 37,800 3.38 3.42 3.06 0 800 0.0
17/03/2020
3.38
 34,100 3.29 3.38 3.09 0 0 0
16/03/2020
3.29
 4,700 3.19 3.29 3.02 0 0 0
13/03/2020
3.19
 47,210 3.25 3.25 2.96 1,000 300 0.0
12/03/2020
3.25
 128,000 3.58 3.58 3.25 0 600 0.0
11/03/2020
3.58
 121,500 3.75 3.78 3.38 100 0 0.0
10/03/2020
3.75
 70,810 3.61 3.81 3.25 0 200 0.0
09/03/2020
3.61
 85,825 4.01 4.01 3.61 1,500 0 0.0
06/03/2020
4.01
 9,388 3.98 4.01 3.88 0 400 0.0
05/03/2020
3.98
 17,040 4.01 4.07 3.91 0 0 0
04/03/2020
4.01
 33,290 4.01 4.04 3.84 1,500 0 0.0
03/03/2020
4.01
 49,566 4.01 4.21 3.98 0 0 0
02/03/2020
4.01
 33,152 3.94 4.01 3.84 0 11,600 -0.1
28/02/2020
3.94
 44,340 4.11 4.11 3.88 600 400 0.0
27/02/2020
4.11
 47,100 3.91 4.11 3.94 100 0 0.0
26/02/2020
3.91
 55,728 4.27 4.27 3.84 3,000 0 0.0
25/02/2020
4.27
 74,640 3.91 4.27 3.84 0 0 0
24/02/2020
3.91
 64,300 4.17 4.17 3.88 0 35,000 -0.4
21/02/2020
4.17
 65,910 3.98 4.34 4.04 0 0 0
20/02/2020
3.98
 66,650 4.01 4.17 3.84 0 0 0
19/02/2020
4.01
 46,600 4.11 4.11 3.88 0 0 0
18/02/2020
4.11
 39,290 4.17 4.17 3.84 0 1,000 0.0
17/02/2020
4.17
 102,182 3.94 4.34 3.75 0 8,500 -0.1
14/02/2020
3.94
 156,826 4.21 4.21 3.81 0 0 0
13/02/2020
4.21
 37,880 4.21 4.44 4.04 0 13,300 -0.2
12/02/2020
4.21
 127,728 3.84 4.21 3.81 2,800 18,700 -0.2
11/02/2020
3.84
 102,438 3.52 3.84 3.48 1,000 15,000 -0.2
10/02/2020
3.52
 53,400 3.48 3.52 3.29 700 3,800 0.0
07/02/2020
3.48
 20,708 3.35 3.52 3.35 500 0 0.0
06/02/2020
3.35
 64,220 3.19 3.48 3.35 0 18,564 -0.2

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