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)
12/01/2024
11.92
 250,700 12.25 12.25 11.85 400 5,000 -0.1
11/01/2024
12.32
 144,100 12.35 12.43 12.21 100 200 -0.0
10/01/2024
12.28
 227,000 12.50 12.57 12.21 0 1,800 -0.0
09/01/2024
12.60
 253,300 12.86 12.86 12.53 0 2,600 -0.0
08/01/2024
12.86
 342,100 12.93 12.96 12.75 3,500 7,600 -0.1
05/01/2024
12.71
 427,500 12.64 13.00 12.60 0 7,500 -0.1
04/01/2024
12.64
 545,600 12.32 12.78 12.32 17,600 0 0.3
03/01/2024
12.28
 184,400 12.17 12.32 12.07 2,600 1,600 0.0
02/01/2024
12.17
 146,300 12.43 12.43 12.14 0 1,400 -0.0
01/01/2024
12.25
 157,900 12.21 12.35 12.17 2,900 800 0.0
29/12/2023
12.25
 157,900 12.21 12.35 12.17 2,900 800 0.0
28/12/2023
12.17
 168,100 12.14 12.21 11.99 0 5,500 -0.1
27/12/2023
12.14
 78,200 12.43 12.43 12.14 0 3,100 -0.1
26/12/2023
12.21
 178,800 12.14 12.43 12.14 3,200 0 0.1
25/12/2023
12.32
 130,700 12.07 12.35 12.07 5,900 0 0.1
22/12/2023
12.17
 161,100 12.32 12.43 12.14 0 2,300 -0.0
21/12/2023
12.21
 99,300 11.99 12.21 11.96 100 0 0.0
20/12/2023
12.21
 87,300 12.14 12.21 12.03 200 3,500 -0.1
19/12/2023
12.10
 73,900 12.14 12.14 11.96 0 5,400 -0.1
18/12/2023
12.03
 114,400 12.07 12.21 11.99 5,000 5,400 -0.0
15/12/2023
12.07
 122,700 12.14 12.35 11.85 200 5,900 -0.1
14/12/2023
12.14
 171,000 12.39 12.50 12.14 0 11,800 -0.2
13/12/2023
12.28
 182,500 12.68 12.75 12.25 0 15,700 -0.3
12/12/2023
12.68
 119,200 12.57 12.71 12.50 0 1,700 -0.0
11/12/2023
12.57
 188,900 12.82 12.93 12.46 0 13,700 -0.2
08/12/2023
12.78
 350,400 12.78 12.89 12.53 0 8,600 -0.2
07/12/2023
12.86
 390,300 13.39 13.50 12.57 0 25,100 -0.4
06/12/2023
13.07
 359,400 13.07 13.07 12.86 0 6,700 -0.1
05/12/2023
12.86
 241,800 12.93 13.00 12.78 0 3,400 -0.1
04/12/2023
12.93
 514,800 12.50 13.04 12.50 43,900 0 0.8
01/12/2023
12.35
 173,000 12.43 12.53 12.17 500 1,400 -0.0
30/11/2023
12.39
 221,700 12.68 12.71 12.35 1,100 400 0.0
29/11/2023
12.46
 199,900 12.71 12.71 12.46 0 8,300 -0.1
28/11/2023
12.64
 226,300 12.17 12.64 11.92 4,600 4,000 0.0
27/11/2023
12.50
 188,500 12.60 12.86 12.43 15,500 0 0.3
24/11/2023
12.46
 399,200 12.57 12.64 11.92 17,200 0 0.3
23/11/2023
12.43
 538,700 13.50 13.68 12.43 0 5,600 -0.1
22/11/2023
13.36
 280,900 13.00 13.43 12.96 0 6,800 -0.1
21/11/2023
13.18
 502,400 12.68 13.39 12.68 3,700 1,100 0.0
20/11/2023
12.53
 244,100 12.28 12.75 12.21 10,700 200 0.2
17/11/2023
12.64
 438,600 12.96 13.22 12.43 0 7,600 -0.1
16/11/2023
12.93
 320,600 12.39 12.93 12.25 0 0 0
15/11/2023
12.39
 437,900 12.78 12.78 12.25 6,400 18,300 -0.2
14/11/2023
12.43
 266,900 12.60 12.60 12.21 600 19,900 -0.3
13/11/2023
12.39
 326,100 12.64 12.64 12.21 1,200 12,200 -0.2
10/11/2023
12.28
 543,900 12.21 12.86 12.17 9,400 5,300 0.1
09/11/2023
12.39
 359,300 12.17 12.68 12.07 26,100 10,900 0.3
08/11/2023
11.89
 444,200 11.13 11.89 11.13 35,300 5,700 0.5
07/11/2023
11.13
 200,600 11.42 11.56 11.13 12,200 0 0.2
06/11/2023
11.46
 254,300 11.35 11.49 11.13 14,700 300 0.2
03/11/2023
11.28
 361,500 11.06 11.38 10.92 20,100 8,400 0.2
02/11/2023
10.81
 366,200 10.41 10.81 10.31 12,700 0 0.2
01/11/2023
10.13
 192,500 10.52 10.52 9.77 2,600 400 0.0
31/10/2023
10.20
 307,700 10.85 10.85 10.06 8,400 0 0.1
30/10/2023
10.77
 246,900 10.99 11.28 10.77 600 0 0.0
27/10/2023
10.99
 292,100 10.85 11.13 10.27 400 0 0.0
26/10/2023
10.52
 444,800 10.52 11.20 10.52 0 0 0
25/10/2023
11.28
 163,400 11.31 11.56 11.24 0 4,300 -0.1
24/10/2023
11.24
 196,300 11.35 11.42 11.06 0 400 -0.0
23/10/2023
11.13
 213,200 10.85 11.49 10.85 0 0 0
20/10/2023
11.13
 335,500 10.34 11.13 10.27 4,300 0 0.1
19/10/2023
10.41
 274,200 10.59 10.99 10.41 400 0 0.0
18/10/2023
10.99
 458,800 11.64 11.71 10.99 0 0 0
17/10/2023
11.78
 246,700 12.28 12.35 11.78 0 0 0
16/10/2023
12.25
 217,500 12.53 12.78 12.25 0 100 -0.0
13/10/2023
12.75
 274,600 12.10 12.82 12.03 0 0 0
12/10/2023
12.46
 458,500 11.96 12.68 11.96 0 0 0
11/10/2023
11.85
 205,900 11.74 11.85 11.38 100 5,000 -0.1
10/10/2023
11.71
 287,800 11.85 11.96 11.67 0 400 -0.0
09/10/2023
11.64
 153,700 11.13 11.64 11.13 0 3,600 -0.1
06/10/2023
11.35
 334,100 11.28 11.56 10.92 5,000 0 0.1
05/10/2023
11.28
 203,200 11.89 12.03 11.28 0 0 0
04/10/2023
11.85
 209,700 11.02 12.07 11.02 4,000 0 0.1
03/10/2023
11.85
 426,500 12.64 12.64 11.85 0 0 0
02/10/2023
12.71
 229,700 12.57 13.14 12.50 2,000 5,700 -0.1
29/09/2023
12.57
 194,400 12.82 12.82 12.57 0 0 0
28/09/2023
12.46
 267,000 12.71 12.93 12.07 0 0 0
27/09/2023
12.71
 562,200 12.64 12.93 11.89 5,700 0 0.1
26/09/2023
12.64
 542,700 12.89 13.79 12.64 1,000 10,000 -0.2
25/09/2023
13.57
 371,300 14.58 14.62 13.57 3,500 0 0.1
22/09/2023
14.58
 468,200 15.01 15.15 14.51 0 300 -0.0
21/09/2023
15.59
 256,600 16.02 16.09 15.59 0 0 0
20/09/2023
15.80
 246,400 15.23 15.87 14.83 1,500 0 0.0
19/09/2023
15.23
 354,600 15.15 15.23 14.65 0 0 0
18/09/2023
14.94
 526,100 15.23 15.44 14.87 0 0 0
15/09/2023
15.44
 369,800 15.59 15.73 15.15 0 13,100 -0.3
14/09/2023
15.66
 674,900 16.16 16.23 15.55 0 2,400 -0.1
13/09/2023
16.30
 546,200 16.77 16.77 16.02 0 0 0
12/09/2023
16.52
 475,500 16.20 16.55 15.66 13,100 0 0.3
11/09/2023
15.84
 727,900 16.88 17.09 15.84 2,400 2,500 -0.0
08/09/2023
16.73
 666,800 16.95 17.24 16.55 2,900 1,000 0.0
07/09/2023
17.17
 729,500 17.60 17.81 17.17 0 8,000 -0.2
06/09/2023
17.24
 975,700 16.12 17.24 15.76 2,500 6,300 -0.1
05/09/2023
16.12
 425,000 16.41 16.41 16.05 3,000 4,700 -0.0
04/09/2023
9.77
 356,700 9.70 10.06 9.34 0 0 0.0
01/09/2023
8.15
 93,000 8.44 8.48 8.15 200 4,900 -0.1
31/08/2023
15.94
 410,400 15.84 16.30 15.84 1,100 8,900 -0.2
30/08/2023
15.73
 352,200 15.80 15.94 15.51 5,600 200 0.1
29/08/2023
15.80
 399,000 15.73 16.41 15.59 4,900 6,700 -0.0
28/08/2023
15.66
 360,500 15.37 15.66 15.23 9,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |