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

11.55
-0.10
(-0.86%)
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
(2026-05-20) 		-0.45 -3.72% 1,516,000 0 0
11.15
12.10
11.55
2 tháng
(2026-04-20) 		-1.75 -13.06% 3,659,000 -31,793 0
11.15
13.40
11.55
3 tháng
(2026-03-23) 		-0.25 -2.10% 7,827,500 8,327 0.5
11.15
13.85
11.55
6 tháng
(2025-12-22) 		-5.35 -31.47% 17,123,900 -15,873 0.3
11.15
17
11.55
12 tháng
(2025-06-24) 		-5.86 -33.47% 117,199,900 -462,873 -6.9
11.15
24.03
11.55
24 tháng
(2024-07-01) 		-10.43 -47.24% 303,387,500 12,903 -3.5
11.15
24.97
11.55
36 tháng
(2023-07-05) 		-3.44 -22.80% 441,055,900 96,303 -2.9
11.14
25.76
11.55
60 tháng
(2021-07-15) 		-2.37 -16.89% 560,710,000 137,487 -1.2
6.08
59.35
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
18.37
 167,200 19.75 20.15 18.37 500 6,300 -0.1
14/06/2022
19.75
 121,500 19.87 20.46 19.28 7,900 3,400 0.1
13/06/2022
19.87
 214,500 21.33 21.33 19.87 700 4,700 -0.1
10/06/2022
21.33
 91,600 22.52 22.83 21.33 800 2,800 -0.1
09/06/2022
22.52
 108,500 22.48 23.07 22.48 6,300 500 0.2
08/06/2022
22.48
 129,600 21.02 22.48 21.21 12,500 2,800 0.3
07/06/2022
21.02
 227,300 22.52 22.52 21.02 0 0 0
06/06/2022
22.52
 111,000 23.62 23.86 22.52 2,100 17,800 -0.5
03/06/2022
23.62
 182,300 22.91 23.78 22.12 6,900 0 0.2
02/06/2022
22.91
 186,600 24.41 24.45 22.91 900 4,400 -0.1
01/06/2022
24.41
 231,300 25.28 25.28 23.74 2,000 7,300 -0.2
31/05/2022
25.28
 232,600 26.15 26.70 24.89 1,600 9,500 -0.3
30/05/2022
26.15
 147,100 25.76 26.39 25.83 1,200 1,000 0.0
27/05/2022
25.76
 199,100 24.81 26.07 24.81 6,200 300 0.2
26/05/2022
24.81
 392,300 24.21 25.83 24.25 4,200 6,200 -0.1
25/05/2022
24.21
 194,800 23.31 24.49 23.19 8,100 1,600 0.2
24/05/2022
23.31
 136,200 22.44 23.31 21.17 9,700 700 0.3
23/05/2022
22.44
 248,900 24.10 24.85 22.44 1,400 5,100 -0.1
20/05/2022
24.10
 285,500 23.54 24.89 23.46 8,100 600 0.2
19/05/2022
23.54
 166,600 24.02 24.02 22.67 6,800 1,200 0.2
18/05/2022
24.02
 185,500 23.23 24.73 23.31 9,500 0 0.3
17/05/2022
23.23
 378,700 21.73 23.23 20.54 31,400 0 0.9
16/05/2022
21.73
 470,800 22.95 24.49 21.57 8,400 5,200 0.1
13/05/2022
22.95
 218,100 24.65 24.69 22.95 15,900 0 0.5
12/05/2022
24.65
 109,100 26.47 28.05 24.65 2,800 3,600 -0.0
11/05/2022
26.47
 238,800 24.77 26.47 24.97 14,300 0 0.5
10/05/2022
24.77
 326,000 26.62 26.62 24.77 8,700 0 0.3
09/05/2022
26.62
 94,500 28.60 28.60 26.62 0 100 -0.0
06/05/2022
28.60
 169,800 30.73 30.73 28.60 3,500 1,900 0.1
05/05/2022
30.73
 98,500 31.60 33.06 29.63 2,400 4,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |