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)
17/04/2019
2.29
 200 2.35 2.35 2.29 200 0 0.0
16/04/2019
2.35
 2,000 2.35 2.35 2.24 200 0 0.0
12/04/2019
2.35
 100 2.29 2.35 2.35 100 0 0.0
11/04/2019
2.29
 1,520 2.35 2.35 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 2.18 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 2.35 2.35 2.32 0 0 0
03/04/2019
2.35
 8,100 2.32 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 2.21 2.27 2.24 200 0 0.0
29/03/2019
2.21
 19,200 2.18 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
25/03/2019
2.10
 3,400 2.12 2.12 2.01 100 0 0.0
22/03/2019
2.12
 0 2.12 2.12 2.12 0 0 0
21/03/2019
2.12
 1,400 2.12 2.12 2.04 100 0 0.0
20/03/2019
2.12
 100 2.12 2.12 2.12 0 0 0
19/03/2019
2.12
 543 2.15 2.15 2.12 0 0 0
18/03/2019
2.15
 3,500 2.15 2.18 2.12 100 0 0.0
15/03/2019
2.15
 4,400 2.15 2.15 2.12 0 0 0
14/03/2019
2.15
 10,600 2.21 2.21 2.12 0 0 0
13/03/2019
2.21
 9,000 2.24 2.24 2.12 100 0 0.0
12/03/2019
2.24
 7,400 2.15 2.35 2.12 100 0 0.0
11/03/2019
2.15
 12,000 2.15 2.15 2.07 100 0 0.0
08/03/2019
2.15
 4,500 2.24 2.24 2.15 300 0 0.0
07/03/2019
2.24
 3,000 2.18 2.24 2.21 100 0 0.0
06/03/2019
2.18
 9,000 2.10 2.27 2.10 3,200 0 0.0
05/03/2019
2.10
 27,200 2.10 2.12 2.04 200 0 0.0
04/03/2019
2.10
 17,543 2.07 2.12 2.07 100 0 0.0
01/03/2019
2.07
 2,100 2.12 2.12 2.07 0 0 0
28/02/2019
2.12
 1,600 2.12 2.15 2.12 100 0 0.0
27/02/2019
2.12
 5,300 2.10 2.15 2.10 100 0 0.0
26/02/2019
2.10
 1,100 2.12 2.12 2.10 300 0 0.0
25/02/2019
2.12
 20,200 2.10 2.12 2.01 1,700 0 0.0
22/02/2019
2.10
 7,100 2.10 2.12 2.07 1,600 0 0.0
21/02/2019
2.10
 12,700 2.12 2.15 2.04 600 0 0.0
20/02/2019
2.12
 11,620 2.10 2.15 2.07 4,400 0 0.0
19/02/2019
2.10
 23,800 2.21 2.21 2.07 5,400 0 0.0
18/02/2019
2.21
 7,600 2.12 2.24 2.12 2,200 0 0.0
15/02/2019
2.12
 13,520 2.15 2.15 2.12 300 0 0.0
14/02/2019
2.15
 12,700 2.07 2.15 2.01 7,000 0 0.1
13/02/2019
2.07
 23,700 1.98 2.12 1.98 3,800 0 0.0
12/02/2019
1.98
 9,100 2.01 2.01 1.98 200 0 0.0
11/02/2019
2.01
 2,650 2.04 2.04 2.01 2,000 0 0.0
01/02/2019
2.04
 11,500 1.98 2.04 1.98 0 0 0
31/01/2019
1.98
 8,300 2.01 2.07 1.98 0 0 0
30/01/2019
2.01
 5,042 2.10 2.10 2.01 0 0 0
29/01/2019
2.10
 604 2.10 2.10 2.07 0 0 0
28/01/2019
2.10
 3,020 2.04 2.10 1.98 2,000 0 0.0
25/01/2019
2.04
 1,300 2.04 2.04 2.04 0 0 0
24/01/2019
2.04
 300 2.04 2.04 2.04 0 0 0
23/01/2019
2.04
 23,532 1.98 2.04 1.98 14,000 0 0.1
22/01/2019
1.98
 4,562 2.01 2.01 1.98 0 0 0
21/01/2019
2.01
 27,900 1.90 2.04 1.93 0 0 0
18/01/2019
1.90
 5,000 1.90 1.93 1.90 100 0 0.0
17/01/2019
1.90
 884 1.93 1.93 1.90 0 0 0
16/01/2019
1.93
 1,900 2.01 2.01 1.93 0 0 0
15/01/2019
2.01
 2,000 1.93 2.01 1.93 500 0 0.0
14/01/2019
1.93
 400 2.07 2.07 1.93 300 0 0.0
11/01/2019
2.07
 5,500 1.95 2.07 1.90 1,500 0 0.0
10/01/2019
1.95
 1,600 1.84 1.95 1.95 300 0 0.0
09/01/2019
1.84
 16,500 1.84 1.93 1.84 100 0 0.0
08/01/2019
1.84
 75,200 1.90 1.95 1.78 2,000 0 0.0
07/01/2019
1.90
 3,000 1.90 1.90 1.90 0 0 0
04/01/2019
1.90
 5,700 2.04 2.04 1.90 0 0 0
03/01/2019
2.04
 1,600 1.93 2.04 1.93 0 0 0
02/01/2019
1.93
 7,911 1.93 1.93 1.81 0 0 0
28/12/2018
1.93
 1,464 1.93 1.93 1.93 0 0 0
27/12/2018
1.93
 7,400 1.87 1.98 1.90 100 0 0.0
26/12/2018
1.87
 16,003 2.04 2.04 1.87 0 0 0
25/12/2018
2.04
 14,500 2.07 2.07 2.04 1,400 0 0.0
24/12/2018
2.07
 3,760 2.07 2.07 2.07 0 0 0
21/12/2018
2.07
 9,231 2.07 2.07 2.04 0 0 0
20/12/2018
2.07
 16,100 2.15 2.15 2.04 0 0 0
19/12/2018
2.15
 8,120 2.27 2.27 2.07 0 0 0
18/12/2018
2.27
 10,800 2.07 2.27 2.04 100 0 0.0
17/12/2018
2.07
 6,300 2.07 2.07 2.04 0 0 0
14/12/2018
2.07
 10,400 2.07 2.07 2.07 0 0 0
13/12/2018
2.07
 4,523 2.12 2.12 2.07 0 0 0
12/12/2018
2.12
 9,500 2.10 2.12 2.07 0 0 0
11/12/2018
2.10
 5,056 2.12 2.15 2.10 0 0 0
10/12/2018
2.12
 600 2.15 2.15 2.12 0 0 0
07/12/2018
2.15
 11,000 2.10 2.15 2.10 0 0 0
06/12/2018
2.10
 12,328 2.21 2.21 2.10 0 0 0
05/12/2018
2.21
 13,600 2.15 2.21 2.10 0 0 0
04/12/2018
2.15
 11,239 2.21 2.21 2.12 0 0 0
03/12/2018
2.21
 16,500 2.21 2.21 2.12 0 0 0
30/11/2018
2.21
 32,100 2.24 2.32 2.15 0 0 0
29/11/2018
2.24
 9,100 2.21 2.24 2.12 0 0 0
28/11/2018
2.21
 14,179 2.27 2.27 2.12 0 0 0
27/11/2018
2.27
 3,178 2.21 2.27 2.18 0 0 0
26/11/2018
2.21
 4,400 2.27 2.27 2.21 0 0 0
23/11/2018
2.27
 4,900 2.27 2.27 2.21 0 0 0
22/11/2018
2.27
 2,210 2.27 2.27 2.18 0 0 0
21/11/2018
2.27
 14,800 2.27 2.27 2.18 0 0 0
20/11/2018
2.27
 1,100 2.21 2.27 2.27 0 0 0
19/11/2018
2.21
 2,116 2.27 2.27 2.18 0 0 0

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