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)
31/05/2024
21.12
 694,200 20.79 21.12 20.33 48,900 11,100 1.1
30/05/2024
20.79
 1,233,000 20.51 20.94 19.89 38,300 173,600 -3.8
29/05/2024
20.68
 1,631,500 20.68 21.91 20.61 176,600 176,400 -0.0
28/05/2024
20.68
 923,700 21.26 21.37 20.43 13,900 158,200 -4.2
27/05/2024
20.76
 910,000 20.61 21.26 20.33 76,100 48,700 0.8
24/05/2024
20.61
 1,874,500 20.25 21.26 19.82 128,600 174,400 -1.4
23/05/2024
20.43
 1,845,600 20.83 21.12 19.97 200,900 98,900 2.8
22/05/2024
21.26
 1,214,600 21.62 21.62 20.47 43,100 58,200 -0.5
21/05/2024
20.61
 2,034,400 19.97 20.61 19.39 269,400 41,300 6.5
20/05/2024
19.28
 1,995,600 18.75 19.28 18.31 120,200 81,900 1.0
17/05/2024
5.01
 141,000 5.24 5.24 4.82 0 0 0
16/05/2024
16.88
 616,200 17.24 17.24 16.81 14,100 117,700 -2.4
15/05/2024
16.88
 1,337,000 15.84 16.88 15.73 68,100 100,500 -0.8
14/05/2024
15.80
 399,600 15.94 16.02 15.59 29,200 15,900 0.3
13/05/2024
15.80
 713,100 16.09 16.16 15.59 10,300 128,300 -2.6
10/05/2024
15.94
 878,400 15.94 15.94 15.33 208,400 0 4.5
09/05/2024
15.80
 621,100 16.12 16.12 15.69 20,300 60,900 -0.9
08/05/2024
15.66
 1,547,800 14.58 15.66 14.22 128,700 9,500 2.5
07/05/2024
14.65
 521,700 14.54 14.90 14.47 200 200 -0
06/05/2024
14.47
 687,700 13.79 14.47 13.54 83,700 26,100 1.1
03/05/2024
13.54
 617,800 13.61 13.83 13.39 23,700 60,500 -0.7
02/05/2024
13.36
 267,000 13.61 13.65 13.18 3,000 40,100 -0.7
01/05/2024
12.71
 427,500 12.64 13.00 12.60 0 7,500 -0.1
30/04/2024
5.01
 141,000 5.24 5.24 4.82 0 0 0
29/04/2024
5.01
 141,000 5.24 5.24 4.82 0 0 0
26/04/2024
13.47
 442,200 13.75 13.86 13.29 23,300 26,200 -0.1
25/04/2024
13.75
 337,400 13.72 14.04 13.65 18,000 57,400 -0.8
24/04/2024
14.15
 647,800 13.32 14.18 13.32 25,000 101,100 -1.5
23/04/2024
13.29
 402,500 13.65 13.68 12.93 38,000 21,800 0.3
22/04/2024
13.72
 517,800 14.08 14.08 13.25 45,600 26,900 0.3
19/04/2024
13.29
 975,900 14.22 14.22 13.25 158,800 38,600 2.2
18/04/2024
5.01
 141,000 5.24 5.24 4.82 0 0 0
17/04/2024
14.22
 822,600 14.62 15.05 14.22 11,600 0 0.2
16/04/2024
14.51
 1,336,600 14.97 15.23 14.36 37,100 22,000 0.3
15/04/2024
15.44
 1,117,800 16.30 16.59 15.44 38,600 65,000 -0.6
12/04/2024
16.59
 439,000 16.84 16.88 16.45 0 61,100 -1.4
11/04/2024
16.52
 536,100 16.16 16.77 16.02 13,100 95,600 -1.9
10/04/2024
16.52
 1,038,500 16.52 17.24 16.30 30,300 60,100 -0.7
09/04/2024
16.34
 401,100 16.63 16.66 16.09 4,100 35,200 -0.7
08/04/2024
16.59
 1,474,200 15.48 16.66 15.44 191,700 26,300 3.8
05/04/2024
15.59
 902,200 15.30 16.16 15.23 56,900 20,500 0.8
04/04/2024
15.80
 825,700 15.80 16.20 15.23 22,300 9,300 0.3
03/04/2024
15.87
 507,100 16.23 16.30 15.80 1,000 900 0.0
02/04/2024
16.23
 713,100 16.38 16.38 15.66 13,400 200 0.3
01/04/2024
16.34
 777,900 15.80 16.52 15.80 56,000 12,900 1.0
29/03/2024
15.80
 604,500 16.16 16.23 15.59 2,200 1,000 0.0
28/03/2024
16.16
 415,100 16.20 16.30 15.80 0 18,700 -0.4
27/03/2024
16.02
 601,900 16.45 16.45 15.80 900 2,000 -0.0
26/03/2024
15.55
 805,400 14.36 15.55 14.36 2,300 13,400 -0.2
25/03/2024
14.54
 588,900 15.05 15.08 14.47 0 16,900 -0.3
22/03/2024
14.83
 649,000 15.30 15.30 14.72 200 3,600 -0.1
21/03/2024
15.01
 846,900 14.87 15.05 14.51 7,400 22,800 -0.3
20/03/2024
14.51
 701,100 14.22 14.69 13.93 46,700 4,600 0.8
19/03/2024
14.08
 508,700 14.94 14.94 14.08 900 21,600 -0.4
18/03/2024
14.72
 1,034,800 15.37 15.37 13.72 28,600 44,000 -0.4
15/03/2024
14.72
 1,563,400 14.22 15.01 14.08 6,600 3,900 0.1
14/03/2024
14.04
 928,300 13.83 14.22 13.75 4,100 0 0.1
13/03/2024
13.57
 887,100 12.78 13.57 12.75 50,300 0 0.9
12/03/2024
12.78
 485,500 13.07 13.18 12.50 15,100 0 0.3
11/03/2024
12.93
 511,200 13.14 13.43 12.78 0 13,600 -0.3
08/03/2024
13.04
 830,000 12.93 13.43 12.82 0 2,400 -0.0
07/03/2024
12.86
 428,400 13.04 13.07 12.82 69 969 -0.0
06/03/2024
12.78
 607,800 12.64 13.14 12.64 0 4,400 -0.1
05/03/2024
12.71
 387,200 12.60 12.78 12.57 300 0 0.0
04/03/2024
12.64
 577,400 12.64 12.71 12.53 3,300 1,000 0.0
01/03/2024
12.35
 203,700 12.46 12.46 12.21 0 0 0
29/02/2024
12.28
 379,900 12.46 12.50 12.10 12,600 200 0.2
28/02/2024
12.35
 270,500 12.57 12.57 12.21 5,800 2,200 0.1
27/02/2024
12.43
 194,300 12.39 12.43 12.17 0 1,100 -0.0
26/02/2024
12.21
 150,700 12.21 12.32 12.10 0 0 0
23/02/2024
12.21
 381,200 12.68 12.68 12.21 300 16,900 -0.3
22/02/2024
12.57
 563,800 12.53 12.71 12.28 4,400 0 0.1
21/02/2024
12.53
 148,900 12.82 12.82 12.14 1,500 1,500 0.0
20/02/2024
12.75
 499,800 12.32 12.96 12.32 16,100 0 0.3
19/02/2024
12.28
 158,700 12.32 12.43 12.21 800 0 0.0
16/02/2024
12.32
 135,500 12.07 12.50 12.07 1,500 200 0.0
15/02/2024
12.28
 179,300 12.57 12.57 12.21 0 2,100 -0.0
14/02/2024
5.01
 141,000 5.24 5.24 4.82 0 0 0
13/02/2024
5.01
 141,000 5.24 5.24 4.82 0 0 0
12/02/2024
19.82
 1,324,200 20.29 20.29 19.82 131,100 28,400 2.9
09/02/2024
18.60
 541,500 18.82 18.96 18.53 3,900 4,300 -0.0
08/02/2024
19.25
 1,880,200 18.53 19.39 18.39 20,500 167,600 -3.8
07/02/2024
12.10
 65,000 12.07 12.10 12.03 0 100 -0.0
06/02/2024
12.03
 58,800 12.14 12.14 12.03 0 3,200 -0.1
05/02/2024
11.99
 101,900 12.03 12.10 11.99 300 6,700 -0.1
02/02/2024
12.10
 262,700 11.96 12.32 11.96 0 1,000 -0.0
01/02/2024
11.96
 115,200 11.99 12.03 11.92 0 0 0
31/01/2024
11.99
 147,400 12.10 12.21 11.99 2,300 0 0.0
30/01/2024
12.03
 84,200 12.21 12.21 11.92 300 4,600 -0.1
29/01/2024
11.99
 77,100 12.21 12.21 11.99 3,000 0 0.1
26/01/2024
12.07
 90,200 11.92 12.21 11.92 0 0 0
25/01/2024
12.10
 65,000 12.07 12.21 12.03 0 0 0
24/01/2024
12.14
 104,500 12.17 12.21 12.07 0 0 0
23/01/2024
12.17
 124,700 12.21 12.28 12.03 0 200 -0.0
22/01/2024
12.21
 155,700 11.96 12.21 11.92 0 9,700 -0.2
19/01/2024
11.92
 132,000 12.14 12.25 11.92 0 9,600 -0.2
18/01/2024
12.14
 217,800 12.21 12.39 12.10 8,800 8,000 0.0
17/01/2024
11.99
 53,200 12.07 12.17 11.96 400 2,300 -0.0
16/01/2024
12.03
 124,200 11.85 12.07 11.56 900 3,600 -0.0
15/01/2024
11.85
 115,000 12.14 12.17 11.85 0 6,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |