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)
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
09/04/2021
20.96
 194,600 19.66 21.04 19.66 500 23,200 -1.0
08/04/2021
19.66
 61,800 20.20 20.20 19.66 0 2,000 -0.1
07/04/2021
20.20
 141,900 19.66 20.30 19.17 0 43,000 -1.7
06/04/2021
19.66
 93,000 19.66 19.66 19.37 0 0 0
05/04/2021
19.66
 105,900 19.66 19.91 19.66 0 17,200 -0.7
02/04/2021
19.66
 127,400 19.59 19.91 19.61 500 28,400 -1.1
01/04/2021
19.59
 77,300 19.27 19.91 19.27 600 0 0.0
31/03/2021
19.27
 124,900 19.86 19.86 19.12 0 0 0
30/03/2021
19.86
 147,900 20.74 20.74 19.66 0 800 -0.0
29/03/2021
20.74
 151,300 20.79 21.14 20.15 0 9,800 -0.4
26/03/2021
20.79
 228,400 20.50 21.68 19.17 0 22,700 -1.0
25/03/2021
20.50
 937,600 20.01 21.38 18.63 3,000 43,000 -1.7
24/03/2021
20.01
 52,700 21.50 21.50 20.01 0 0 0
23/03/2021
21.50
 245,000 23.10 23.10 21.50 0 0 0
22/03/2021
23.10
 212,000 24.08 24.08 22.61 200 0 0.0
19/03/2021
24.08
 320,900 23.67 25.31 22.12 4,100 14,000 -0.5
18/03/2021
23.67
 316,100 22.12 23.67 22.61 800 26,000 -1.2
17/03/2021
22.12
 437,900 20.69 22.12 20.69 0 9,900 -0.4
16/03/2021
20.69
 147,400 20.64 20.84 20.15 2,200 7,100 -0.2
15/03/2021
20.64
 260,800 20.40 21.38 19.91 1,000 13,000 -0.5
12/03/2021
20.40
 545,900 19.54 20.89 18.24 100 29,100 -1.2
11/03/2021
19.54
 55,700 18.26 19.54 19.54 0 0 0
10/03/2021
18.26
 96,800 17.08 18.26 18.26 0 0 0
09/03/2021
17.08
 109,900 15.97 17.08 17.06 0 0 0
08/03/2021
15.97
 151,300 14.94 15.97 15.58 1,000 800 0.0
05/03/2021
14.94
 166,900 14.94 14.99 14.79 0 49,100 -1.5
04/03/2021
14.94
 160,400 15.04 15.09 14.75 0 12,000 -0.4
03/03/2021
15.04
 148,900 15.04 15.14 14.99 100 30,100 -0.9
02/03/2021
15.04
 140,100 15.04 15.14 14.94 0 21,800 -0.7
01/03/2021
15.04
 223,200 15.14 15.43 14.75 0 26,100 -0.8
26/02/2021
15.14
 160,500 15.24 15.24 15.04 0 30,500 -0.9
25/02/2021
15.24
 213,800 15.21 15.58 15.04 0 53,400 -1.7
24/02/2021
15.21
 372,100 15.24 15.58 15.14 0 88,600 -2.8
23/02/2021
15.24
 187,300 15.24 15.29 14.79 3,000 7,700 -0.1
22/02/2021
15.24
 196,000 15.04 15.58 14.75 2,000 35,000 -1.0
19/02/2021
15.04
 278,400 14.38 15.36 14.40 600 20,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |