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

7.55
0.35
(4.86%)
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)
15/05/2012
1.29
 5,700 1.29 1.29 1.29 0 0 0
14/05/2012
1.38
 9,100 1.43 1.49 1.38 0 0 0
11/05/2012
1.49
 40,700 1.47 1.51 1.43 0 0 0
10/05/2012
1.45
 59,900 1.36 1.45 1.36 0 8,000 -0.1
09/05/2012
1.36
 14,900 1.36 1.38 1.32 0 0 0
08/05/2012
1.34
 52,400 1.29 1.36 1.25 0 0 0
07/05/2012
1.31
 46,600 1.29 1.31 1.23 0 0 0
04/05/2012
1.27
 25,500 1.23 1.27 1.20 0 0 0
03/05/2012
1.20
 10,400 1.27 1.27 1.20 0 0 0
02/05/2012
1.27
 42,000 1.25 1.29 1.21 0 0 0
27/04/2012
1.21
 39,000 1.16 1.21 1.16 0 0 0
26/04/2012
1.14
 34,300 1.21 1.21 1.14 0 0 0
25/04/2012
1.21
 43,600 1.23 1.23 1.18 0 0 0
24/04/2012
1.20
 85,400 1.09 1.20 1.09 0 19,800 -0.1
23/04/2012
1.16
 19,400 1.16 1.23 1.16 0 0 0
20/04/2012
1.23
 31,600 1.34 1.34 1.23 0 0 0
19/04/2012
1.32
 78,000 1.29 1.32 1.25 0 0 0
18/04/2012
1.25
 145,100 1.25 1.25 1.23 0 0 0
17/04/2012
1.18
 11,400 1.18 1.18 1.18 0 0 0
16/04/2012
1.10
 48,000 1.10 1.10 1.10 19,800 0 0.1
13/04/2012
1.05
 18,200 1.05 1.05 1.05 0 0 0
12/04/2012
0.99
 49,800 0.99 0.99 0.99 0 0 0
11/04/2012
0.94
 78,000 0.90 0.94 0.90 10,000 0 0.1
10/04/2012
0.88
 2,100 0.83 0.88 0.83 0 0 0
09/04/2012
0.86
 1,900 0.88 0.88 0.86 0 0 0
06/04/2012
0.88
 8,100 0.88 0.88 0.85 0 0 0
05/04/2012
0.90
 7,100 0.90 0.92 0.86 0 0 0
04/04/2012
0.86
 9,600 0.86 0.86 0.86 0 0 0
03/04/2012
0.88
 17,400 0.79 0.88 0.79 0 0 0
30/03/2012
0.83
 2,700 0.85 0.85 0.83 0 0 0
29/03/2012
0.88
 25,400 0.92 0.92 0.86 0 0 0
28/03/2012
0.92
 24,300 0.92 0.92 0.86 0 0 0
27/03/2012
0.92
 46,500 0.96 0.97 0.92 0 0 0
26/03/2012
0.97
 4,400 1.01 1.01 0.97 0 0 0
23/03/2012
0.97
 33,300 0.97 0.99 0.92 0 0 0
22/03/2012
0.94
 44,600 0.94 0.96 0.92 0 0 0
21/03/2012
0.90
 8,600 0.92 0.92 0.88 0 0 0
20/03/2012
0.90
 33,200 0.83 0.90 0.83 0 0 0
19/03/2012
0.88
 3,100 0.92 0.92 0.85 0 0 0
16/03/2012
0.85
 18,800 0.92 0.94 0.85 0 0 0
15/03/2012
0.92
 8,500 0.86 0.92 0.85 0 0 0
14/03/2012
0.86
 600 0.83 0.86 0.83 0 0 0
13/03/2012
0.83
 2,000 0.86 0.88 0.83 0 0 0
12/03/2012
0.86
 16,800 0.81 0.86 0.81 0 0 0
09/03/2012
0.86
 37,200 0.90 0.92 0.86 0 0 0
08/03/2012
0.90
 53,300 0.94 0.94 0.90 0 0 0
07/03/2012
0.96
 57,200 0.96 0.99 0.96 0 0 0
06/03/2012
0.97
 93,500 1.05 1.05 0.94 0 10,000 -0.1
05/03/2012
0.99
 73,600 0.97 0.99 0.97 0 0 0
02/03/2012
0.96
 70,000 0.90 0.97 0.90 0 0 0
01/03/2012
0.94
 52,900 0.94 0.94 0.90 0 0 0
29/02/2012
0.96
 42,800 0.92 0.96 0.90 0 0 0
28/02/2012
0.88
 74,000 0.92 0.92 0.86 0 0 0
27/02/2012
0.86
 56,500 0.81 0.86 0.81 0 0 0
24/02/2012
0.81
 148,800 0.81 0.81 0.77 0 0 0
23/02/2012
0.77
 25,700 0.77 0.77 0.77 0 0 0
22/02/2012
0.77
 84,600 0.72 0.77 0.70 0 0 0
21/02/2012
0.74
 114,100 0.79 0.79 0.72 0 0 0
20/02/2012
0.75
 17,400 0.75 0.75 0.75 0 0 0
17/02/2012
0.75
 152,000 0.72 0.75 0.70 0 0 0
16/02/2012
0.70
 109,500 0.77 0.77 0.70 0 0 0
15/02/2012
0.74
 129,200 0.74 0.74 0.72 0 0 0
14/02/2012
0.70
 27,200 0.68 0.70 0.68 0 0 0
13/02/2012
0.68
 210,200 0.66 0.68 0.64 0 0 0
10/02/2012
0.66
 163,600 0.64 0.66 0.63 0 0 0
09/02/2012
0.64
 95,400 0.63 0.64 0.61 0 0 0
08/02/2012
0.64
 89,800 0.61 0.64 0.61 0 0 0
07/02/2012
0.61
 50,800 0.59 0.64 0.59 0 0 0
06/02/2012
0.63
 94,600 0.63 0.63 0.63 0 0 0
03/02/2012
0.64
 95,900 0.66 0.66 0.63 0 0 0
02/02/2012
0.63
 65,100 0.61 0.63 0.59 0 0 0
01/02/2012
0.59
 131,200 0.61 0.61 0.59 0 0 0
31/01/2012
0.61
 196,600 0.63 0.66 0.61 0 0 0
30/01/2012
0.64
 236,900 0.68 0.68 0.64 10,000 0 0.0
20/01/2012
0.68
 191,700 0.68 0.68 0.66 0 0 0
19/01/2012
0.64
 300 0.64 0.64 0.64 0 0 0
18/01/2012
0.61
 21,400 0.61 0.61 0.61 0 0 0
17/01/2012
0.57
 109,300 0.57 0.57 0.55 0 0 0
16/01/2012
0.55
 300,100 0.57 0.57 0.53 0 0 0
13/01/2012
0.53
 92,500 0.53 0.53 0.53 0 0 0
12/01/2012
0.53
 58,400 0.53 0.53 0.52 0 0 0
11/01/2012
0.53
 246,400 0.52 0.53 0.52 12,000 0 0.0
10/01/2012
0.52
 247,300 0.53 0.55 0.52 0 0 0
09/01/2012
0.55
 11,600 0.59 0.59 0.53 0 0 0
06/01/2012
0.57
 202,300 0.55 0.57 0.55 0 0 0
05/01/2012
0.53
 9,800 0.53 0.53 0.53 0 0 0
04/01/2012
0.52
 51,700 0.53 0.53 0.50 0 0 0
03/01/2012
0.53
 40,000 0.53 0.55 0.52 0 0 0
30/12/2011
0.53
 48,500 0.52 0.53 0.52 0 0 0
29/12/2011
0.53
 11,100 0.55 0.55 0.53 0 0 0
28/12/2011
0.53
 19,700 0.52 0.53 0.52 0 0 0
27/12/2011
0.53
 10,700 0.52 0.53 0.52 0 0 0
26/12/2011
0.50
 12,900 0.53 0.53 0.50 0 0 0
23/12/2011
0.52
 47,100 0.52 0.53 0.50 0 0 0
22/12/2011
0.53
 4,000 0.55 0.55 0.53 0 0 0
21/12/2011
0.57
 25,200 0.55 0.57 0.55 0 0 0
20/12/2011
0.57
 2,100 0.59 0.59 0.57 0 0 0
19/12/2011
0.59
 9,600 0.61 0.63 0.59 0 0 0
16/12/2011
0.63
 28,600 0.63 0.64 0.63 0 0 0
15/12/2011
0.66
 5,500 0.66 0.66 0.66 0 0 0

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