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

18.10
-0.35
(-1.90%)
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
(2025-11-05) 		0.55 3.06% 4,312,900 -56,500 -0.9
17.25
18.50
18.10
2 tháng
(2025-10-06) 		-0.84 -4.37% 16,012,700 -92,700 -1.3
17.25
20.21
18.10
3 tháng
(2025-09-08) 		-1.15 -5.85% 29,032,800 -261,300 -4.9
17.25
21.03
18.10
6 tháng
(2025-06-09) 		0.16 0.86% 104,279,900 -402,100 -6.3
17.25
24.03
18.10
12 tháng
(2024-12-10) 		-4.97 -21.24% 183,946,800 -362,349 -14.4
15.21
24.03
18.10
24 tháng
(2023-12-18) 		5.22 39.42% 371,892,000 141,876 -2.2
13.04
25.76
18.10
36 tháng
(2022-12-21) 		9.13 97.91% 455,061,300 168,896 -1.4
8.26
25.76
18.10
60 tháng
(2020-12-31) 		8.18 79.60% 563,591,816 -1,158,840 -43.2
6.08
59.35
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
31.60
 173,700 33.81 33.81 31.52 1,100 2,800 -0.1
29/04/2022
33.81
 177,000 32.94 34.45 31.60 3,700 1,100 0.1
28/04/2022
32.94
 238,600 35.16 35.16 32.71 0 4,600 -0.2
27/04/2022
35.16
 85,500 32.94 35.16 32.39 2,400 15,300 -0.5
26/04/2022
32.94
 334,700 30.81 32.94 28.68 12,100 0 0.4
25/04/2022
30.81
 190,000 33.10 33.10 30.81 10,500 0 0.4
22/04/2022
33.10
 186,000 35.59 36.34 33.10 6,500 1,500 0.2
21/04/2022
35.59
 171,500 38.24 38.24 35.59 6,000 600 0.2
20/04/2022
38.24
 105,800 39.50 39.50 37.92 1,100 300 0.0
19/04/2022
39.50
 154,400 40.29 41.87 39.50 1,900 200 0.1
18/04/2022
40.29
 201,200 41.08 41.08 38.24 3,500 300 0.2
15/04/2022
41.08
 163,500 43.37 43.37 41.00 0 0 0
14/04/2022
43.37
 83,000 44.48 45.74 42.74 0 200 -0.0
13/04/2022
44.48
 126,000 44.24 44.95 41.87 0 2,200 -0.1
12/04/2022
44.24
 162,700 45.66 48.03 44.24 0 1,700 -0.1
08/04/2022
45.66
 149,200 45.03 47.17 42.19 200 1,800 -0.1
07/04/2022
45.03
 180,700 45.27 46.22 43.45 2,200 0 0.1
06/04/2022
45.27
 161,400 48.59 48.59 45.27 400 2,600 -0.1
05/04/2022
48.59
 135,000 47.40 49.69 46.69 2,800 1,400 0.1
04/04/2022
47.40
 121,900 48.82 49.61 47.40 0 10,500 -0.6
01/04/2022
48.82
 121,200 47.40 48.82 46.61 2,700 3,400 -0.0
31/03/2022
47.40
 153,500 48.03 48.98 46.69 0 0 0
30/03/2022
48.03
 233,600 50.09 50.09 47.40 6,500 300 0.4
29/03/2022
50.09
 135,900 48.03 50.96 48.98 4,800 1,000 0.2
28/03/2022
48.03
 407,400 50.80 50.80 47.32 4,000 16,300 -0.8
25/03/2022
50.80
 173,200 50.72 52.14 50.40 0 0 0
24/03/2022
50.72
 261,900 51.67 51.67 50.40 100 1,900 -0.1
23/03/2022
51.67
 312,000 52.78 53.17 51.35 2,500 700 0.1
22/03/2022
52.78
 295,500 53.49 56.41 52.78 800 2,200 -0.1
21/03/2022
53.49
 226,300 51.43 53.72 51.51 11,700 3,000 0.6
18/03/2022
51.43
 310,300 51.35 53.09 50.56 3,200 0 0.2
17/03/2022
51.35
 307,500 50.56 54.04 51.27 0 700 -0.0
16/03/2022
50.56
 152,100 50.48 52.78 50.56 2,900 9,100 -0.4
15/03/2022
50.48
 219,700 49.77 51.35 49.77 0 5,000 -0.3
14/03/2022
49.77
 195,100 48.59 50.80 48.19 0 4,500 -0.3
11/03/2022
48.59
 194,700 50.01 50.33 48.51 3,400 400 0.2
10/03/2022
50.01
 241,900 48.82 50.96 49.85 2,400 0 0.2
09/03/2022
48.82
 274,100 48.98 49.69 46.45 2,800 1,900 0.1
08/03/2022
48.98
 246,200 52.14 52.14 48.67 2,800 4,400 -0.1
07/03/2022
52.14
 359,200 51.98 54.51 51.91 3,500 8,300 -0.3
04/03/2022
51.98
 494,900 48.75 51.98 48.90 1,800 2,900 -0.1
03/03/2022
48.75
 130,900 48.67 49.38 47.48 2,000 0 0.1
02/03/2022
48.67
 195,800 48.59 49.38 48.27 300 3,800 -0.2
01/03/2022
48.59
 268,600 47.40 49.77 47.01 8,900 0 0.5
28/02/2022
47.40
 158,600 47.17 47.56 46.61 400 3,600 -0.2
25/02/2022
47.17
 152,600 46.77 48.51 47.09 1,000 3,600 -0.2
24/02/2022
46.77
 429,800 49.14 50.09 45.74 2,900 5,700 -0.2
23/02/2022
49.14
 200,200 48.51 50.56 48.19 5,400 100 0.3
22/02/2022
48.51
 403,100 52.14 52.14 48.51 800 12,700 -0.7
21/02/2022
52.14
 430,300 48.75 52.14 48.75 2,000 100 0.1
18/02/2022
48.75
 215,100 48.59 49.38 47.48 1,400 200 0.1
17/02/2022
48.59
 268,500 49.38 52.38 48.19 0 12,400 -0.8
16/02/2022
49.38
 274,900 46.22 49.38 46.61 500 3,800 -0.2
15/02/2022
46.22
 126,100 45.35 47.40 45.74 2,100 1,400 0.0
14/02/2022
45.35
 168,800 45.19 47.40 42.66 5,000 4,200 0.0
11/02/2022
45.19
 102,800 48.19 48.19 45.19 1,500 5,000 -0.2
10/02/2022
48.19
 167,000 46.14 49.30 46.45 600 18,300 -1.1
09/02/2022
46.14
 355,200 43.14 46.14 40.13 7,700 3,300 0.2
08/02/2022
43.14
 196,800 46.38 46.38 43.14 4,100 900 0.2
07/02/2022
46.38
 200,000 49.85 50.40 46.38 3,800 6,300 -0.2
28/01/2022
49.85
 205,500 52.54 52.54 48.90 600 8,100 -0.5
27/01/2022
52.54
 221,500 52.62 56.09 49.38 0 12,900 -0.9
26/01/2022
52.62
 166,600 49.22 52.62 52.14 0 3,900 0
25/01/2022
49.22
 318,600 46.06 49.22 43.45 0 13,500 -0.8
24/01/2022
46.06
 639,800 44.08 47.17 41.00 1,300 18,200 -1.0
21/01/2022
44.08
 11,900 41.24 44.08 44.08 0 0 0
20/01/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
20/01/2022
41.24
 328,900 38.61 41.24 35.91 7,400 6,100 0.0
19/01/2022
38.61
 175,200 41.49 41.49 38.61 0 0 0
18/01/2022
41.49
 99,400 46.69 46.69 41.49 3,000 100 0.2
17/01/2022
46.69
 164,300 47.93 50.87 44.60 11,900 1,600 0.9
14/01/2022
47.93
 389,600 51.38 51.38 47.82 21,100 0 1.8
13/01/2022
51.38
 229,400 55.23 55.23 51.38 2,400 0 0.2
12/01/2022
55.23
 292,300 59.35 59.35 55.23 4,800 2,600 0.2
11/01/2022
59.35
 334,000 57.09 59.97 54.83 7,700 2,600 0.5
10/01/2022
57.09
 407,700 53.36 57.09 53.70 6,500 1,400 0.5
07/01/2022
53.36
 337,200 49.91 53.36 50.02 1,600 9,400 -0.7
06/01/2022
49.91
 310,500 46.69 49.91 48.50 1,800 400 0.1
05/01/2022
46.69
 321,800 43.64 46.69 43.64 8,500 2,800 0.5
04/01/2022
43.64
 254,000 42.39 44.37 42.96 3,800 8,400 -0.4
31/12/2021
42.39
 127,400 42.96 42.96 41.60 600 5,000 -0.3
30/12/2021
42.96
 149,700 41.94 42.96 40.19 0 700 -0.1
29/12/2021
41.94
 138,900 42.73 45.16 41.60 500 5,500 -0.4
28/12/2021
42.73
 186,400 40.25 42.73 40.36 10,200 600 0.7
27/12/2021
40.25
 182,600 39.62 41.26 39.45 6,100 0 0.4
24/12/2021
39.62
 141,600 40.36 41.21 38.44 8,500 0 0.6
23/12/2021
40.36
 418,400 43.13 44.37 40.13 2,700 2,800 -0.0
22/12/2021
43.13
 241,400 42.73 45.16 42.39 5,600 400 0.4
21/12/2021
42.73
 471,200 39.96 42.73 39.96 2,400 5,200 -0.2
20/12/2021
39.96
 109,100 37.36 39.96 39.96 0 0 0
17/12/2021
37.36
 184,500 34.93 37.36 37.36 0 0 0
16/12/2021
34.93
 326,100 33.24 34.93 32.78 13,800 200 0.8
15/12/2021
33.24
 153,700 33.92 34.48 33.07 0 3,600 -0.2
14/12/2021
33.92
 191,600 33.24 34.76 33.35 2,600 2,400 0.0
13/12/2021
33.24
 274,800 31.54 33.41 29.90 5,600 1,700 0.2
10/12/2021
31.54
 126,200 32.28 32.90 31.48 2,500 1,000 0.1
09/12/2021
32.28
 174,000 31.48 32.78 31.71 11,000 0 0.6
08/12/2021
31.48
 335,500 29.45 31.48 29.68 9,100 0 0.5
07/12/2021
29.45
 165,700 27.53 29.45 28.26 7,800 0 0.4
06/12/2021
27.53
 248,600 29.11 29.56 27.41 5,800 400 0.3
03/12/2021
29.11
 156,100 29.39 29.90 29.11 2,200 2,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |