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

7.45
-0.10
(-1.32%)
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)
05/01/2018
2.73
 14,300 2.76 2.86 2.73 0 0 0
04/01/2018
2.78
 3,100 2.76 2.81 2.76 0 0 0
03/01/2018
2.88
 6,508 2.81 2.88 2.76 0 0 0
02/01/2018
2.88
 101 2.88 2.88 2.88 0 0 0
29/12/2017
2.81
 2,270 2.73 2.86 2.73 0 0 0
28/12/2017
2.76
 83,210 2.76 2.81 2.76 0 2,200 0.0
27/12/2017
2.81
 10,300 2.86 2.88 2.81 0 0 0
26/12/2017
2.83
 100 2.83 2.83 2.83 0 0 0
25/12/2017
2.78
 74,800 2.73 2.78 2.73 0 0 0
22/12/2017
2.73
 7,600 2.76 2.76 2.73 0 0 0
21/12/2017
2.76
 19,600 2.73 2.81 2.73 0 0 0
20/12/2017
2.78
 4,000 2.78 2.78 2.78 0 0 0
19/12/2017
2.78
 6,401 2.81 2.81 2.78 0 0 0
18/12/2017
2.83
 4,500 2.93 2.93 2.78 0 0 0
15/12/2017
2.81
 18,000 2.69 2.81 2.69 0 0 0
14/12/2017
2.76
 7,200 2.71 2.76 2.69 0 0 0
13/12/2017
2.69
 600 2.81 2.81 2.69 0 0 0
12/12/2017
2.69
 32,300 2.69 2.69 2.54 0 24,200 -0.3
11/12/2017
2.78
 1,010 2.78 2.78 2.78 0 0 0
08/12/2017
2.78
 8,000 2.78 2.78 2.78 0 0 0
07/12/2017
2.86
 4,623 2.83 2.86 2.76 0 0 0
06/12/2017
2.83
 2,500 2.86 2.86 2.78 0 0 0
05/12/2017
2.86
 36,820 2.91 2.91 2.78 0 0 0
04/12/2017
2.86
 42,530 3.15 3.15 2.86 0 0 0
01/12/2017
2.88
 6,400 2.86 2.88 2.86 0 0 0
30/11/2017
2.86
 44,600 2.83 2.86 2.81 0 0 0
29/11/2017
2.91
 4,000 2.88 2.91 2.83 0 0 0
28/11/2017
2.91
 5,400 2.91 2.91 2.88 0 0 0
27/11/2017
2.93
 48,800 2.83 2.93 2.83 0 0 0
24/11/2017
2.83
 16,745 2.83 2.83 2.78 0 0 0
23/11/2017
2.83
 7,800 2.81 2.83 2.81 0 0 0
22/11/2017
2.83
 1,000 2.83 2.83 2.83 0 0 0
21/11/2017
2.83
 5,600 2.98 2.98 2.81 0 0 0
20/11/2017
2.88
 716 2.93 2.93 2.88 0 0 0
17/11/2017
3.08
 9,422 3.17 3.27 2.93 0 0 0
16/11/2017
3.05
 52,582 2.93 3.13 2.93 0 0 0
15/11/2017
2.88
 13,100 2.91 2.91 2.83 0 0 0
14/11/2017
2.91
 17,900 2.73 2.93 2.73 0 0 0
13/11/2017
2.93
 15,810 2.76 2.95 2.76 0 0 0
10/11/2017
2.73
 11,200 2.69 2.73 2.69 0 0 0
09/11/2017
2.81
 16,560 2.71 3.00 2.71 0 0 0
08/11/2017
2.91
 5,120 2.81 2.91 2.81 0 0 0
07/11/2017
2.86
 28,455 2.98 2.98 2.86 0 0 0
06/11/2017
3.00
 5,310 3.05 3.05 2.86 0 0 0
03/11/2017
3.05
 7,460 2.71 3.05 2.71 0 0 0
02/11/2017
2.78
 27,900 2.91 2.91 2.69 0 0 0
01/11/2017
2.93
 21,400 2.64 3.03 2.64 0 0 0
31/10/2017
2.93
 25,500 2.93 2.93 2.86 0 0 0
30/10/2017
2.93
 6,510 2.81 3.05 2.81 0 0 0
27/10/2017
3.05
 30,810 2.81 3.05 2.81 0 0 0
26/10/2017
2.91
 57,050 3.05 3.05 2.83 0 0 0
25/10/2017
3.05
 23,100 3.10 3.15 3.05 0 0 0
24/10/2017
3.15
 10,300 3.17 3.17 3.13 0 0 0
23/10/2017
3.17
 18,500 3.13 3.20 3.13 0 0 0
20/10/2017
3.30
 36,300 3.25 3.32 3.17 0 0 0
19/10/2017
3.30
 600 3.30 3.30 3.30 0 0 0
18/10/2017
3.37
 3,900 3.27 3.37 3.22 0 0 0
17/10/2017
3.35
 24,100 3.37 3.39 3.35 0 0 0
16/10/2017
3.39
 23,300 3.35 3.39 3.32 700 0 0.0
13/10/2017
3.32
 18,700 3.37 3.37 3.32 0 0 0
12/10/2017
3.42
 69,800 3.52 3.52 3.32 0 0 0
11/10/2017
3.44
 55,220 3.39 3.49 3.37 0 0 0
10/10/2017
3.35
 28,346 3.32 3.37 3.32 0 0 0
09/10/2017
3.32
 42,500 3.56 3.56 3.27 0 0 0
06/10/2017
3.30
 13,100 3.30 3.32 3.30 0 0 0
05/10/2017
3.32
 3,300 3.30 3.32 3.27 0 0 0
04/10/2017
3.30
 12,940 3.30 3.30 3.27 0 0 0
03/10/2017
3.30
 19,200 3.27 3.30 3.25 0 0 0
02/10/2017
3.37
 11,100 3.42 3.42 3.27 0 0 0
29/09/2017
3.37
 16,700 3.27 3.37 3.25 0 0 0
28/09/2017
3.32
 15,139 3.30 3.32 3.22 0 0 0
27/09/2017
3.37
 18,400 3.42 3.44 3.37 700 0 0.0
26/09/2017
3.32
 49,710 3.27 3.37 3.27 0 0 0
25/09/2017
3.27
 11,600 3.22 3.27 3.20 0 0 0
22/09/2017
3.22
 9,160 3.27 3.27 3.22 0 0 0
21/09/2017
3.22
 36,330 3.27 3.27 3.17 0 0 0
20/09/2017
3.27
 13,106 3.27 3.27 3.25 0 0 0
19/09/2017
3.27
 15,300 3.27 3.30 3.27 0 0 0
18/09/2017
3.27
 35,500 3.32 3.35 3.25 0 0 0
15/09/2017
3.35
 5,300 3.32 3.35 3.30 0 0 0
14/09/2017
3.32
 25,790 3.42 3.42 3.32 0 0 0
13/09/2017
3.32
 46,370 3.27 3.42 3.27 0 0 0
12/09/2017
3.30
 7,600 3.27 3.30 3.27 0 0 0
11/09/2017
3.30
 55,330 3.42 3.42 3.30 0 0 0
08/09/2017
3.42
 38,405 3.42 3.42 3.39 0 0 0
07/09/2017
3.47
 85,800 3.47 3.59 3.47 0 0 0
06/09/2017
3.47
 64,500 3.49 3.52 3.47 0 0 0
05/09/2017
3.56
 28,064 3.54 3.59 3.47 0 0 0
01/09/2017
3.56
 266,251 3.59 3.61 3.47 0 700 0.0
31/08/2017
3.59
 376,381 3.56 3.64 3.52 0 0 0
30/08/2017
3.56
 226,600 3.56 3.64 3.56 0 0 0
29/08/2017
3.59
 115,000 3.56 3.59 3.52 0 0 0
28/08/2017
3.56
 387,633 3.42 3.59 3.37 0 0 0
25/08/2017
3.42
 248,260 3.32 3.42 3.25 0 0 0
24/08/2017
3.35
 530,277 3.59 3.59 3.25 0 0 0
23/08/2017
3.59
 426,566 3.78 3.78 3.56 0 0 0
22/08/2017
3.66
 775,212 3.35 3.66 3.32 0 90 0.0
21/08/2017
3.35
 385,137 3.35 3.35 3.25 0 1,200 0.0
18/08/2017
3.35
 180,200 3.35 3.35 3.32 0 0 0
17/08/2017
3.35
 116,400 3.35 3.37 3.32 0 0 0

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