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)
16/11/2018
2.27
 2,700 2.32 2.32 2.27 0 0 0
15/11/2018
2.32
 1,000 2.27 2.32 2.32 0 0 0
14/11/2018
2.27
 600 2.27 2.27 2.15 0 0 0
13/11/2018
2.27
 1,500 2.27 2.27 2.24 0 0 0
12/11/2018
2.27
 692 2.21 2.27 2.27 0 92 0.0
09/11/2018
2.21
 500 2.29 2.29 2.21 0 0 0
08/11/2018
2.29
 11,100 2.29 2.29 2.15 0 0 0
07/11/2018
2.29
 1,000 2.29 2.29 2.29 0 0 0
06/11/2018
2.29
 10,100 2.29 2.38 2.12 0 0 0
05/11/2018
2.29
 600 2.24 2.32 2.29 0 0 0
02/11/2018
2.24
 1,900 2.27 2.27 2.24 0 0 0
01/11/2018
2.27
 7,100 2.38 2.38 2.27 0 0 0
31/10/2018
2.38
 100 2.27 2.38 2.38 0 0 0
30/10/2018
2.27
 1,300 2.32 2.32 2.21 0 0 0
29/10/2018
2.32
 1,100 2.35 2.35 2.21 0 0 0
26/10/2018
2.35
 1,900 2.44 2.44 2.35 0 0 0
25/10/2018
2.44
 2,300 2.35 2.44 2.35 0 0 0
24/10/2018
2.35
 17,800 2.44 2.46 2.35 0 0 0
23/10/2018
2.44
 9,625 2.35 2.44 2.35 0 0 0
22/10/2018
2.35
 53,849 2.15 2.35 2.15 0 0 0
19/10/2018
2.15
 0 2.15 2.15 2.15 0 0 0
18/10/2018
2.15
 1,600 2.18 2.18 2.15 0 0 0
17/10/2018
2.18
 5,500 2.15 2.21 1.95 0 0 0
16/10/2018
2.15
 1,500 2.10 2.15 2.15 0 0 0
15/10/2018
2.10
 20,100 2.04 2.10 2.04 11,100 0 0.1
12/10/2018
2.04
 6,300 2.04 2.04 1.90 100 0 0.0
11/10/2018
2.04
 11,820 1.98 2.04 1.90 0 300 0.0
10/10/2018
1.98
 79,111 2.18 2.18 1.98 0 0 0
09/10/2018
2.18
 31,100 2.12 2.27 2.15 0 0 0
08/10/2018
2.12
 17,900 2.24 2.27 2.12 0 0 0
05/10/2018
2.24
 17,791 2.21 2.24 2.21 0 0 0
04/10/2018
2.21
 12,500 2.18 2.21 2.04 0 0 0
03/10/2018
2.18
 3,200 2.18 2.18 2.18 0 0 0
02/10/2018
2.18
 1,700 2.24 2.24 2.18 0 0 0
01/10/2018
2.24
 1,100 2.15 2.24 2.24 0 200 0.0
28/09/2018
2.15
 52,520 2.24 2.24 2.12 0 0 0
27/09/2018
2.24
 5,300 2.29 2.29 2.24 0 0 0
26/09/2018
2.29
 1,100 2.29 2.29 2.18 0 0 0
25/09/2018
2.29
 132,400 2.35 2.35 2.12 0 0 0
24/09/2018
2.35
 10,300 2.27 2.35 2.12 0 200 0.0
21/09/2018
2.27
 1,700 2.27 2.27 2.18 0 0 0
20/09/2018
2.27
 2,000 2.27 2.32 2.27 0 0 0
19/09/2018
2.27
 22,100 2.27 2.27 2.24 0 0 0
18/09/2018
2.27
 1,900 2.24 2.29 2.24 0 0 0
17/09/2018
2.24
 416 2.24 2.24 2.18 0 0 0
14/09/2018
2.24
 1,860 2.32 2.32 2.21 0 0 0
13/09/2018
2.32
 8,200 2.32 2.32 2.15 0 0 0
12/09/2018
2.32
 20,100 2.32 2.32 2.15 0 0 0
11/09/2018
2.32
 69,500 2.32 2.38 2.15 600 500 0.0
10/09/2018
2.32
 1,000 2.29 2.32 2.32 0 200 0.0
07/09/2018
2.29
 1,000 2.32 2.32 2.29 0 0 0
06/09/2018
2.32
 3,800 2.32 2.32 2.21 0 200 0.0
05/09/2018
2.32
 1,500 2.35 2.35 2.27 0 0 0
04/09/2018
2.35
 2,450 2.24 2.35 2.27 0 400 0.0
31/08/2018
2.24
 26,980 2.35 2.35 2.24 0 0 0
30/08/2018
2.35
 4,500 2.29 2.35 2.27 0 200 0.0
29/08/2018
2.29
 35,100 2.44 2.44 2.27 0 0 0
28/08/2018
2.44
 394 2.38 2.44 2.44 0 0 0
27/08/2018
2.38
 12,800 2.41 2.46 2.29 3,800 0 0.0
24/08/2018
2.41
 300 2.35 2.41 2.41 0 0 0
23/08/2018
2.35
 3,896 2.52 2.52 2.32 0 300 0.0
22/08/2018
2.52
 24,500 2.29 2.52 2.15 0 2,400 0.0
21/08/2018
2.29
 1,500 2.35 2.35 2.29 0 0 0
20/08/2018
2.35
 200 2.38 2.38 2.35 0 0 0
17/08/2018
2.38
 200 2.41 2.41 2.38 0 0 0
16/08/2018
2.41
 2,058 2.49 2.49 2.41 0 0 0
15/08/2018
2.49
 1,100 2.49 2.49 2.49 0 0 0
14/08/2018
2.49
 9,504 2.46 2.49 2.46 0 0 0
13/08/2018
2.46
 12,400 2.41 2.49 2.41 0 100 0.0
10/08/2018
2.41
 200 2.35 2.49 2.41 0 0 0
09/08/2018
2.35
 400 2.41 2.49 2.35 0 100 0.0
08/08/2018
2.41
 100 2.38 2.41 2.41 0 0 0
07/08/2018
2.38
 10,400 2.41 2.49 2.38 0 0 0
06/08/2018
2.41
 56,700 2.52 2.52 2.35 0 2,700 0.0
03/08/2018
2.52
 8,000 2.52 2.63 2.52 0 0 0
02/08/2018
2.52
 24,000 2.49 2.52 2.49 0 0 0
01/08/2018
2.49
 1,500 2.52 2.52 2.49 0 0 0
31/07/2018
2.52
 500 2.49 2.52 2.52 0 0 0
30/07/2018
2.49
 59,800 2.49 2.52 2.49 0 0 0
27/07/2018
2.49
 3,500 2.55 2.55 2.49 0 0 0
26/07/2018
2.55
 8,800 2.49 2.55 2.44 0 300 0.0
25/07/2018
2.49
 3,904 2.52 2.52 2.49 0 0 0
24/07/2018
2.52
 11,315 2.55 2.55 2.49 0 0 0
23/07/2018
2.55
 40,185 2.61 2.61 2.35 0 0 0
20/07/2018
2.61
 2,396 2.61 2.61 2.55 0 0 0
19/07/2018
2.61
 4,700 2.69 2.69 2.46 0 0 0
18/07/2018
2.69
 53,300 2.55 2.69 2.32 0 0 0
17/07/2018
2.55
 2,700 2.46 2.55 2.46 0 0 0
16/07/2018
2.46
 16,800 2.44 2.55 2.44 0 0 0
13/07/2018
2.44
 40,308 2.41 2.61 2.41 0 0 0
12/07/2018
2.41
 6,544 2.55 2.58 2.41 0 12 0.0
11/07/2018
2.55
 10,564 2.55 2.55 2.46 0 0 0
10/07/2018
2.55
 46,900 2.52 2.58 2.55 0 0 0
09/07/2018
2.52
 16,700 2.55 2.55 2.49 0 0 0
06/07/2018
2.55
 3,400 2.49 2.55 2.49 300 200 0.0
05/07/2018
2.49
 1,600 2.41 2.49 2.41 0 800 0.0
04/07/2018
2.41
 1,300 2.38 2.41 2.27 100 0 0.0
03/07/2018
2.38
 12,500 2.58 2.58 2.35 100 0 0.0
02/07/2018
2.58
 2,548 2.61 2.61 2.44 0 1,504 0.0
29/06/2018
2.61
 1,600 2.61 2.61 2.61 0 0 0

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