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)
15/08/2023
16.52
 389,500 16.81 16.84 16.45 3,300 2,300 0.0
14/08/2023
16.63
 749,500 16.45 16.95 16.38 19,500 0 0.5
11/08/2023
16.16
 680,800 16.30 16.30 15.37 0 7,000 -0.2
10/08/2023
16.09
 556,100 16.84 16.88 16.09 0 17,000 -0.4
09/08/2023
16.84
 551,800 16.48 16.84 16.09 4,600 0 0.1
08/08/2023
16.45
 612,400 16.52 16.81 16.38 0 2,300 -0.1
07/08/2023
16.84
 864,400 17.56 17.56 16.45 3,300 35,200 -0.8
04/08/2023
17.24
 489,400 17.02 17.45 16.88 26,000 7,300 0.4
03/08/2023
16.81
 534,100 16.81 17.31 16.55 2,300 1,800 0.0
02/08/2023
16.81
 503,000 16.12 16.81 16.02 32,300 0 0.7
01/08/2023
16.16
 727,200 16.38 16.84 16.16 8,500 4,000 0.1
31/07/2023
16.84
 625,700 17.63 17.63 16.38 0 1,800 0.0
28/07/2023
17.06
 899,900 16.59 17.17 16.59 3,500 6,500 -0.1
27/07/2023
16.05
 1,637,300 15.08 16.05 14.94 4,000 7,100 -0.1
26/07/2023
15.01
 319,100 15.12 15.19 14.80 1,200 4,100 -0.1
25/07/2023
15.15
 653,500 15.44 15.44 14.90 2,400 1,600 0.0
24/07/2023
15.41
 685,400 15.44 15.69 15.19 0 400 0.0
21/07/2023
15.23
 687,900 15.05 15.44 14.69 6,000 2,000 0.1
20/07/2023
14.80
 431,500 14.90 14.97 14.36 9,100 11,900 -0.1
19/07/2023
14.97
 423,200 15.44 15.51 14.97 300 0 0.0
18/07/2023
15.37
 300,300 15.59 15.59 15.08 0 13,100 -0.3
17/07/2023
15.44
 679,400 15.08 15.80 15.08 16,000 0 0.3
14/07/2023
14.94
 535,100 15.26 15.37 14.72 0 0 0
13/07/2023
15.23
 525,700 15.51 15.51 15.15 0 9,800 -0.2
12/07/2023
15.15
 603,100 14.72 15.23 14.33 0 2,900 -0.1
11/07/2023
14.72
 565,000 15.51 15.51 14.44 0 12,500 -0.3
10/07/2023
15.08
 748,900 14.40 15.08 14.40 6,200 8,200 0.0
07/07/2023
14.11
 553,400 13.50 14.11 13.32 6,500 2,000 0.1
06/07/2023
13.50
 268,500 13.57 13.83 13.14 0 5,200 -0.1
05/07/2023
13.57
 220,200 13.86 14.15 13.57 2,400 8,300 -0.1
04/07/2023
13.86
 212,400 13.07 13.97 13.07 8,200 2,100 0.1
03/07/2023
13.18
 152,300 13.36 13.57 13.14 0 22,800 -0.4
30/06/2023
13.36
 202,900 13.14 13.57 13.14 0 900 0.0
29/06/2023
13.29
 330,200 13.93 13.93 13.29 0 1,700 0.0
28/06/2023
13.93
 255,600 14.01 14.29 13.93 7,100 500 0.1
27/06/2023
14.01
 213,100 14.26 14.26 13.86 9,200 2,700 0.1
26/06/2023
14.01
 566,100 14.36 14.69 13.72 5,700 22,900 -0.3
23/06/2023
14.58
 371,500 14.87 14.87 14.36 0 2,000 0.0
22/06/2023
14.62
 380,100 14.65 14.94 14.62 5,100 700 0.1
21/06/2023
14.47
 322,100 14.69 14.69 14.26 3,200 12,900 -0.2
20/06/2023
14.15
 312,000 13.29 14.15 13.29 33,400 0 0.6
19/06/2023
13.25
 685,500 14.22 14.22 13.25 12,500 2,700 0.2
16/06/2023
14.22
 446,200 14.94 14.94 14.22 13,000 6,400 0.1
15/06/2023
14.54
 204,800 14.44 14.94 14.44 1,000 2,100 0.0
14/06/2023
14.65
 294,400 15.69 15.69 14.62 0 13,500 -0.3
13/06/2023
15.12
 514,700 14.51 15.30 14.51 9,800 0 0.2
12/06/2023
14.72
 420,100 14.44 14.87 14.11 2,500 10,700 -0.2
09/06/2023
14.80
 478,900 15.01 15.05 14.29 15,100 1,000 0.3
08/06/2023
15.01
 608,900 16.16 16.16 15.01 1,600 0 0.0
07/06/2023
16.05
 625,000 16.12 16.16 15.51 15,400 1,700 0.3
06/06/2023
15.73
 693,300 14.83 15.80 14.08 1,700 2,200 0.0
05/06/2023
14.87
 267,200 14.83 15.23 14.72 100 0 0.0
02/06/2023
14.72
 472,700 15.12 15.62 14.72 0 2,800 -0.1
01/06/2023
14.97
 657,600 15.08 15.08 14.62 3,200 1,000 0.0
31/05/2023
15.08
 679,900 15.44 15.76 14.76 1,200 0 0.0
30/05/2023
15.44
 611,000 15.69 15.69 14.87 3,300 3,500 0.0
29/05/2023
14.72
 430,000 14.01 14.72 14.01 0 1,200 0.0
26/05/2023
13.79
 353,100 13.65 14.36 13.65 2,800 1,100 0.0
25/05/2023
13.83
 1,324,100 14.22 14.22 13.32 6,300 2,400 0.1
24/05/2023
13.32
 323,100 13.32 13.32 13.32 200 0 0.0
23/05/2023
12.46
 915,900 12.03 12.46 11.67 1,800 5,000 -0.1
22/05/2023
11.67
 484,900 11.13 11.67 10.99 2,400 0 0.0
19/05/2023
11.13
 493,800 11.13 11.35 10.63 0 5,700 -0.1
18/05/2023
11.17
 176,900 11.42 11.42 11.13 0 0 0
17/05/2023
11.20
 485,700 11.10 11.78 11.10 300 0 0.0
16/05/2023
11.10
 232,700 11.20 11.28 10.92 0 0 0
15/05/2023
10.99
 403,200 11.49 11.53 10.99 0 0 0
12/05/2023
11.35
 445,900 11.53 11.56 11.13 5,200 0 0.1
11/05/2023
11.49
 664,100 11.71 12.14 11.13 0 18,000 -0.3
10/05/2023
11.46
 398,400 11.49 11.64 11.17 800 0 0.0
09/05/2023
11.17
 256,700 11.13 11.71 10.92 0 0 0
08/05/2023
11.13
 668,800 10.56 11.13 10.41 0 18,600 -0.3
05/05/2023
10.41
 356,700 10.70 10.81 10.06 0 0 0
04/05/2023
10.77
 391,800 10.41 10.99 10.20 0 0 0
28/04/2023
10.45
 401,700 10.70 10.70 10.27 0 0 0
27/04/2023
10.06
 588,600 9.66 10.06 9.55 0 0 0
26/04/2023
9.41
 79,500 9.34 9.44 9.23 0 0 0.1
25/04/2023
9.34
 135,500 9.59 9.77 9.34 0 0 0.1
24/04/2023
9.48
 148,800 9.30 9.59 9.09 10,000 400 0.1
21/04/2023
9.30
 130,100 9.34 9.34 9.16 0 0 0.1
20/04/2023
9.34
 118,500 8.98 9.41 8.98 0 0 0
19/04/2023
9.19
 195,800 9.80 9.80 9.19 0 0 0.1
18/04/2023
9.34
 124,300 8.98 9.41 8.87 0 0 0.1
17/04/2023
8.94
 106,200 8.76 8.94 8.62 0 0 0.1
14/04/2023
8.83
 216,700 9.48 9.70 8.83 0 0 0.1
13/04/2023
9.48
 141,300 9.84 9.84 9.48 5,500 0 0.1
12/04/2023
9.73
 204,000 9.73 10.02 9.48 0 80 0.0
11/04/2023
9.73
 388,100 9.55 9.77 9.09 14,000 0 0.2
10/04/2023
9.73
 305,400 10.02 10.20 9.62 0 0 0.0
07/04/2023
9.77
 356,700 9.70 10.06 9.34 0 0 0.0
06/04/2023
9.55
 559,500 9.91 10.13 9.55 0 0 0.0
05/04/2023
9.48
 404,700 8.83 9.48 8.83 0 0 0.0
04/04/2023
8.87
 235,100 9.09 9.09 8.62 1,300 0 0.0
03/04/2023
8.58
 255,400 8.40 8.58 8.08 0 0 0
31/03/2023
8.04
 114,900 8.15 8.15 7.97 0 0 0
30/03/2023
8.01
 285,700 8.15 8.19 7.94 0 0 0
29/03/2023
7.86
 89,200 7.86 8.01 7.76 0 0 0
28/03/2023
7.86
 99,500 8.01 8.04 7.86 0 0 0
27/03/2023
7.86
 103,600 8.08 8.08 7.83 0 0 0
24/03/2023
7.83
 234,900 7.68 7.90 7.61 0 0 0

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