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

15.25
0.25
(1.67%)
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
(2025-12-29) 		-1.35 -8.26% 4,554,500 16,600 0.3
14.90
16.35
15.25
2 tháng
(2025-12-01) 		-3.05 -16.90% 7,019,500 -77,700 -1.5
14.90
18.45
15.25
3 tháng
(2025-10-30) 		-3.29 -18% 12,104,600 -90,900 -1.7
14.90
18.50
15.25
6 tháng
(2025-08-01) 		-5.68 -27.48% 73,506,100 -675,800 -14.4
14.90
24.03
15.25
12 tháng
(2025-02-03) 		-4.55 -23.29% 166,254,200 -277,149 -11.3
14.90
24.03
15.25
24 tháng
(2024-02-15) 		1.49 11.03% 372,566,200 193,576 -1.4
13.43
25.76
15.25
36 tháng
(2023-02-13) 		6.47 75.80% 456,889,800 170,896 -1.7
8.26
25.76
15.25
60 tháng
(2021-02-23) 		-0.24 -1.56% 564,995,600 -612,040 -29.1
6.08
59.35
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
16.96
 196,900 16.90 17.30 16.53 0 300 -0.0
31/08/2021
16.90
 240,000 17.13 17.35 16.90 100 0 0.0
30/08/2021
17.13
 179,300 16.73 17.44 16.73 800 0 0.0
27/08/2021
16.73
 254,600 15.83 16.79 15.54 0 0 0
26/08/2021
15.83
 194,100 15.80 16.39 15.32 0 0 0
25/08/2021
15.80
 132,200 14.87 15.88 14.64 0 0 0
24/08/2021
14.87
 204,400 15.43 15.43 14.75 0 0 0
23/08/2021
15.43
 290,600 16.51 16.51 15.43 1,900 0 0.1
20/08/2021
16.51
 410,700 17.52 17.52 16.31 0 0 0
19/08/2021
17.52
 259,500 17.81 18.03 17.30 1,000 0 0.0
18/08/2021
17.81
 298,800 17.35 18.14 16.67 0 0 0
17/08/2021
17.35
 381,200 16.93 18.03 16.90 0 0 0
16/08/2021
16.93
 429,000 15.83 16.93 16.34 0 0 0
13/08/2021
15.83
 255,700 15.54 15.83 14.89 0 0 0
12/08/2021
15.54
 359,300 14.64 15.66 14.64 0 0 0
11/08/2021
14.64
 258,300 15.32 15.46 14.64 0 0 0
10/08/2021
15.32
 326,200 15.23 16.05 15.21 0 0 0
09/08/2021
15.23
 370,900 14.24 15.23 14.30 0 0 0
06/08/2021
14.24
 337,300 13.79 14.47 13.57 0 0 0
05/08/2021
13.79
 93,800 13.74 13.82 13.57 0 0 0
04/08/2021
13.74
 117,400 13.74 13.91 13.28 0 0 0
03/08/2021
13.74
 178,800 13.40 13.79 13.11 0 0 0
02/08/2021
13.40
 194,600 13.79 13.79 13.40 0 0 0
30/07/2021
13.79
 157,900 13.99 14.02 13.57 0 0 0
29/07/2021
13.99
 83,000 14.02 14.07 13.74 0 0 0
28/07/2021
14.02
 79,200 14.36 14.41 13.91 0 0 0
27/07/2021
14.36
 228,400 14.50 15.46 14.13 0 0 0
26/07/2021
14.50
 187,400 13.57 14.50 13.59 0 0 0
23/07/2021
13.57
 90,300 13.57 13.62 13.40 0 0 0
22/07/2021
13.57
 108,300 12.94 13.57 12.89 0 0 0
21/07/2021
12.94
 72,900 13.11 13.23 12.72 0 0 0
20/07/2021
13.11
 97,500 12.75 13.11 12.44 0 0 0
19/07/2021
12.75
 121,600 13.45 13.45 12.75 0 0 0
16/07/2021
13.45
 95,400 14.02 14.13 13.45 0 4,300 -0.1
15/07/2021
14.02
 143,500 13.28 14.19 13.57 0 0 0
14/07/2021
13.28
 76,900 12.44 13.28 12.55 0 3,700 -0.1
13/07/2021
12.44
 89,900 12.27 12.66 12.10 0 0 0
12/07/2021
12.27
 177,400 13.17 13.17 12.27 0 1,000 -0.0
09/07/2021
13.17
 89,700 13.40 13.45 13.00 0 300 -0.0
08/07/2021
13.40
 219,200 13.59 13.93 13.06 0 0 0
07/07/2021
13.59
 168,800 14.58 14.70 13.57 0 0 0
06/07/2021
14.58
 111,500 14.95 14.98 14.47 0 0 0
05/07/2021
14.95
 104,600 15.29 15.32 14.87 0 0 0
02/07/2021
15.29
 109,900 15.54 15.71 15.26 0 0 0
01/07/2021
15.54
 104,900 15.40 15.88 15.29 0 0 0
30/06/2021
15.40
 85,000 15.54 15.66 15.37 0 0 0
29/06/2021
15.54
 145,600 15.71 15.88 15.54 0 0 0
28/06/2021
15.71
 131,300 16.11 16.11 15.71 0 0 0
25/06/2021
16.11
 107,800 16.05 16.11 15.83 0 0 0
24/06/2021
16.05
 94,700 16.79 16.79 15.88 0 0 0
23/06/2021
16.79
 153,600 16.84 16.90 15.83 0 0 0
22/06/2021
16.84
 213,500 17.30 17.81 16.67 0 0 0
21/06/2021
17.30
 249,300 16.17 17.30 16.22 100 0 0.0
18/06/2021
16.17
 158,500 15.66 16.17 15.77 0 0 0
17/06/2021
15.66
 72,300 15.71 15.71 15.32 0 0 0
16/06/2021
15.71
 59,500 16.11 16.11 15.66 0 0 0
15/06/2021
16.11
 93,400 16.11 16.22 16.05 0 0 0
14/06/2021
16.11
 123,600 16.00 16.34 15.54 0 0 0
11/06/2021
16.00
 147,800 15.60 16.17 15.60 0 0 0
10/06/2021
15.60
 124,000 15.49 16.05 15.52 0 0 0
09/06/2021
15.49
 126,500 15.37 15.54 14.87 0 1,000 -0.0
08/06/2021
15.37
 86,000 15.60 15.83 15.26 0 0 0
07/06/2021
15.60
 103,700 16.00 16.00 15.54 0 0 0
04/06/2021
16.00
 140,400 16.25 16.39 15.83 0 0 0
03/06/2021
16.25
 180,300 15.46 16.53 15.88 0 0 0
02/06/2021
15.46
 74,800 14.47 15.46 14.70 0 0 0
01/06/2021
14.47
 75,800 14.81 14.81 14.41 0 0 0
31/05/2021
14.81
 118,600 15.21 15.21 14.78 0 0 0
28/05/2021
15.21
 149,600 15.32 15.35 15.06 0 0 0
27/05/2021
15.32
 145,200 15.66 15.71 15.26 0 0 0
26/05/2021
15.66
 119,300 16.00 16.00 15.54 0 0 0
25/05/2021
16.00
 101,500 16.05 16.11 15.94 2,300 0 0.1
24/05/2021
16.05
 98,600 15.80 16.17 15.80 0 13,200 -0.4
21/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2021
15.80
 78,800 15.04 16.05 15.26 0 0 0
20/05/2021
15.04
 136,800 14.21 15.04 13.86 0 0 0
19/05/2021
14.21
 159,200 14.70 14.70 14.01 0 0 0
18/05/2021
14.70
 88,600 15.07 15.07 14.28 0 0 0
17/05/2021
15.07
 137,300 16.17 16.22 15.04 0 0 0
14/05/2021
16.17
 315,300 15.46 16.54 15.73 0 0 0
13/05/2021
15.46
 113,400 14.45 15.46 15.24 0 0 0
12/05/2021
14.45
 107,300 13.52 14.45 13.71 0 0 0
11/05/2021
13.52
 230,200 13.22 13.52 12.78 0 5,000 -0.1
10/05/2021
13.22
 347,500 14.21 14.21 13.22 0 0 0
07/05/2021
14.21
 104,200 15.11 15.34 14.06 0 500 -0.0
06/05/2021
15.11
 104,500 15.29 15.48 15.04 0 0 0
05/05/2021
15.29
 158,400 15.19 15.53 15.19 0 0 0
04/05/2021
15.19
 109,900 15.48 15.63 14.75 0 0 0
29/04/2021
15.48
 107,900 15.09 15.63 15.09 0 0 0
28/04/2021
15.09
 135,400 14.82 15.83 13.81 200 26,700 -0.8
27/04/2021
14.82
 317,300 15.93 15.93 14.82 0 74,300 -2.2
26/04/2021
15.93
 290,200 17.11 17.11 15.93 0 44,100 -1.4
23/04/2021
17.11
 235,400 17.79 17.79 16.56 0 0 0
22/04/2021
17.79
 85,800 18.63 18.73 17.35 0 0 0
20/04/2021
18.63
 216,200 18.19 19.22 18.19 0 0 0
19/04/2021
18.19
 157,400 18.19 18.19 17.20 0 0 0
16/04/2021
18.19
 151,100 19.24 19.24 17.92 0 0 0
15/04/2021
19.24
 144,500 19.91 20.01 19.17 0 400 -0.0
14/04/2021
19.91
 103,800 20.15 20.15 19.17 0 1,900 -0.1
13/04/2021
20.15
 139,200 21.28 21.28 19.88 0 600 -0.0
12/04/2021
21.28
 148,400 20.96 21.95 20.96 500 28,700 -1.2

Chính sách bảo mật | Điều khoản sử dụng |