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

7.46
-0.09
(-1.19%)
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)
16/08/2019
2.12
 18,600 2.10 2.12 2.10 0 0 0
15/08/2019
2.10
 800 2.10 2.10 2.04 0 0 0
14/08/2019
2.10
 24,600 2.04 2.10 2.04 0 0 0
13/08/2019
2.10
 10,016 2.10 2.12 2.10 0 0 0
12/08/2019
2.12
 8,100 2.15 2.15 2.12 0 0 0
09/08/2019
2.15
 1,200 2.07 2.15 2.07 700 0 0.0
08/08/2019
2.15
 11,200 2.07 2.15 2.07 200 0 0.0
07/08/2019
2.07
 11,500 2.12 2.12 2.04 0 300 0.0
06/08/2019
2.12
 2,000 2.15 2.15 2.12 0 0 0
05/08/2019
2.18
 4,800 2.12 2.21 2.10 0 0 0
02/08/2019
2.12
 1,100 2.10 2.12 2.10 0 0 0
01/08/2019
2.12
 3,400 2.18 2.21 2.12 0 0 0
31/07/2019
2.18
 11,927 2.21 2.21 2.18 0 0 0
30/07/2019
2.24
 2,000 2.24 2.24 2.24 0 0 0
29/07/2019
2.24
 6,760 2.15 2.24 2.15 0 0 0
26/07/2019
2.27
 4,100 2.21 2.27 2.21 0 4,000 0.0
25/07/2019
2.27
 4,120 2.24 2.27 2.21 0 0 0
24/07/2019
2.24
 10,229 2.27 2.27 2.24 0 0 0
23/07/2019
2.27
 4,600 2.27 2.27 2.24 0 0 0
22/07/2019
2.29
 11,700 2.29 2.29 2.24 0 0 0
19/07/2019
2.29
 3,000 2.27 2.29 2.27 0 0 0
18/07/2019
2.18
 4,400 2.27 2.27 2.18 0 0 0
17/07/2019
2.27
 1,000 2.27 2.27 2.27 0 0 0
16/07/2019
2.21
 20,060 2.27 2.27 2.21 0 0 0
15/07/2019
2.24
 8,600 2.24 2.29 2.21 200 0 0.0
12/07/2019
2.24
 5,200 2.24 2.24 2.15 0 0 0
11/07/2019
2.21
 1,711 2.15 2.21 2.15 0 0 0
10/07/2019
2.18
 3,500 2.27 2.27 2.15 300 0 0.0
09/07/2019
2.27
 5,300 2.21 2.27 2.15 100 0 0.0
08/07/2019
2.18
 3,400 2.21 2.21 2.15 1,900 0 0.0
05/07/2019
2.15
 5,408 2.27 2.27 2.15 0 0 0
04/07/2019
2.27
 10,900 2.12 2.27 2.07 0 0 0
03/07/2019
2.27
 8,600 2.24 2.29 2.15 1,600 0 0.0
02/07/2019
2.27
 81,600 2.35 2.35 2.27 0 0 0
01/07/2019
2.35
 123,600 2.24 2.35 2.24 0 0 0
28/06/2019
2.29
 163,300 2.32 2.38 2.29 0 0 0
27/06/2019
2.27
 89,300 2.38 2.38 2.27 0 0 0
26/06/2019
2.35
 67,003 2.32 2.38 2.32 0 0 0
25/06/2019
2.32
 12,500 2.27 2.35 2.27 0 0 0
24/06/2019
2.32
 400 2.32 2.32 2.32 0 0 0
21/06/2019
2.29
 10,800 2.15 2.35 2.15 0 0 0
20/06/2019
2.32
 1,500 2.38 2.38 2.32 0 0 0
19/06/2019
2.41
 700 2.29 2.41 2.29 0 0 0
18/06/2019
2.32
 6,100 2.32 2.35 2.32 0 0 0
17/06/2019
2.27
 1,100 2.27 2.27 2.27 0 0 0
14/06/2019
2.44
 8,203 2.49 2.49 2.35 400 0 0.0
13/06/2019
2.46
 13,100 2.44 2.46 2.44 100 0 0.0
12/06/2019
2.44
 13,627 2.32 2.46 2.32 200 0 0.0
11/06/2019
2.41
 11,173 2.44 2.44 2.38 100 0 0.0
10/06/2019
2.38
 21,200 2.24 2.44 2.24 100 0 0.0
07/06/2019
2.29
 22,900 2.24 2.38 2.24 200 0 0.0
06/06/2019
2.24
 22,200 2.24 2.27 2.21 100 0 0.0
05/06/2019
2.21
 7,261 2.15 2.21 2.15 100 0 0.0
04/06/2019
2.15
 10,100 2.15 2.18 2.15 100 0 0.0
03/06/2019
2.12
 33,634 2.12 2.15 2.07 0 0 0
31/05/2019
2.24
 10,400 2.15 2.24 2.07 500 0 0.0
30/05/2019
2.27
 9,400 2.15 2.27 2.15 0 0 0
29/05/2019
2.18
 6,900 2.21 2.27 2.18 0 0 0
28/05/2019
2.18
 29,600 1.98 2.18 1.98 100 0 0.0
27/05/2019
2.01
 29,734 2.04 2.04 1.93 300 0 0.0
24/05/2019
2.01
 15,900 2.01 2.10 2.01 0 0 0
23/05/2019
2.01
 17,300 2.01 2.01 2.01 0 0 0
22/05/2019
2.01
 5,900 2.01 2.04 2.01 0 0 0
21/05/2019
2.01
 7,400 2.01 2.04 2.01 0 0 0
20/05/2019
2.01
 7,900 2.01 2.01 2.01 0 0 0
17/05/2019
2.01
 53,600 2.01 2.04 1.98 0 0 0
16/05/2019
2.01
 9,400 2.10 2.12 1.98 600 0 0.0
15/05/2019
2.04
 400 2.04 2.04 2.04 0 0 0
14/05/2019
2.07
 400 2.04 2.10 2.04 200 0 0.0
13/05/2019
2.01
 5,100 1.98 2.04 1.98 400 0 0.0
10/05/2019
2.01
 500 2.01 2.01 2.01 400 0 0.0
09/05/2019
2.04
 400 2.04 2.04 2.04 400 0 0.0
08/05/2019
2.07
 1,500 2.01 2.07 1.98 200 0 0.0
07/05/2019
2.10
 1,000 2.10 2.10 2.10 0 0 0
06/05/2019
2.04
 3,300 2.04 2.04 2.04 0 0 0
03/05/2019
2.12
 2,900 2.12 2.12 2.12 0 0 0
02/05/2019
2.12
 100 2.12 2.12 2.12 0 0 0
26/04/2019
2.10
 300 2.10 2.10 2.10 200 0 0.0
25/04/2019
2.04
 25,800 2.10 2.18 2.04 200 0 0.0
24/04/2019
2.18
 2,420 2.07 2.18 2.07 0 0 0
23/04/2019
2.07
 2,000 2.07 2.07 2.07 0 0 0
22/04/2019
2.10
 14,000 2.12 2.12 2.10 0 0 0
19/04/2019
2.24
 4,600 2.12 2.27 2.12 100 0 0.0
18/04/2019
2.27
 300 2.27 2.27 2.27 0 0 0
17/04/2019
2.29
 200 2.29 2.29 2.29 200 0 0.0
16/04/2019
2.35
 2,000 2.27 2.35 2.24 200 0 0.0
12/04/2019
2.35
 100 2.35 2.35 2.35 100 0 0.0
11/04/2019
2.29
 1,520 2.24 2.29 2.24 0 0 0
10/04/2019
2.35
 14,700 2.35 2.41 2.35 100 0 0.0
09/04/2019
2.35
 3,300 2.27 2.35 2.27 0 0 0
08/04/2019
2.27
 12,531 2.29 2.35 2.27 300 0 0.0
05/04/2019
2.18
 8,500 2.32 2.49 2.18 1,200 0 0.0
04/04/2019
2.32
 4,000 2.32 2.32 2.32 0 0 0
03/04/2019
2.35
 8,100 2.29 2.35 2.27 100 0 0.0
02/04/2019
2.32
 9,900 2.27 2.32 2.24 2,400 0 0.0
01/04/2019
2.27
 210 2.24 2.27 2.24 200 0 0.0
29/03/2019
2.21
 19,200 2.24 2.24 2.18 100 0 0.0
28/03/2019
2.18
 4,700 2.12 2.18 2.12 100 0 0.0
27/03/2019
2.12
 4,200 2.12 2.12 2.12 0 0 0
26/03/2019
2.12
 11,200 2.10 2.12 2.10 100 0 0.0

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