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

8.20
-0.17
(-2.03%)
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
(2026-07-06) 		-1.78 -17.54% 2,189,800 39,700 0
7.60
10.25
8.20
2 tháng
(2026-06-08) 		-2.78 -24.93% 3,587,000 37,967 0
7.60
11.65
8.20
3 tháng
(2026-05-07) 		-4.53 -35.12% 5,503,000 -7,746 0
7.60
12.90
8.20
6 tháng
(2026-02-06) 		-6.53 -43.83% 13,994,800 -10,206 -0.2
7.60
14.95
8.20
12 tháng
(2025-08-11) 		-14.83 -63.93% 78,002,700 -585,606 -12.2
7.60
24.03
8.20
24 tháng
(2024-08-15) 		-9.64 -53.53% 269,470,500 -349,355 -14.7
7.60
24.03
8.20
36 tháng
(2023-08-21) 		-8.22 -49.55% 423,454,000 177,470 -1.9
7.60
25.76
8.20
60 tháng
(2021-08-31) 		-8.53 -50.48% 556,764,900 173,954 -1.2
6.08
59.35
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
29.39
 168,400 29.34 29.90 29.34 1,400 1,100 0.0
01/12/2021
29.34
 143,000 29.79 29.96 29.28 1,200 3,500 -0.1
30/11/2021
29.79
 291,200 30.18 30.64 29.39 2,200 2,900 -0.0
29/11/2021
30.18
 224,200 29.96 31.09 29.11 1,100 9,900 -0.4
26/11/2021
29.96
 279,700 31.09 32.22 29.00 1,000 9,800 -0.5
25/11/2021
31.09
 386,600 29.68 31.37 28.32 3,800 6,200 -0.1
24/11/2021
29.68
 147,500 30.30 31.03 29.39 2,100 0 0.1
23/11/2021
30.30
 330,100 29.45 30.30 27.41 15,900 200 0.8
22/11/2021
29.45
 380,300 31.65 31.65 29.45 5,300 0 0.3
19/11/2021
31.65
 380,000 33.58 34.76 31.26 0 500 -0.0
18/11/2021
33.58
 255,000 31.43 33.58 30.52 0 500 -0.0
17/11/2021
31.43
 299,000 32.22 32.22 30.52 0 800 -0.0
16/11/2021
32.22
 363,600 33.63 33.69 31.37 0 1,000 -0.1
15/11/2021
33.63
 319,200 33.63 35.33 31.32 200 0 0.0
12/11/2021
33.63
 326,800 32.45 34.42 32.78 700 0 0.0
11/11/2021
32.45
 398,200 30.35 32.45 31.43 0 0 0
10/11/2021
30.35
 280,000 28.38 30.35 28.38 0 0 0
09/11/2021
28.38
 338,200 28.15 28.83 27.70 1,300 100 0.1
08/11/2021
28.15
 274,300 28.04 28.83 27.70 100 1,100 -0.0
05/11/2021
28.04
 258,200 27.70 29.22 27.70 1,400 600 0.0
04/11/2021
27.70
 587,800 28.77 28.77 26.76 4,000 3,900 0.1
03/11/2021
28.77
 754,300 30.92 33.07 28.77 4,200 0 0.2
02/11/2021
30.92
 223,500 28.94 30.92 29.39 900 7,700 -0.4
01/11/2021
28.94
 514,700 27.08 28.94 27.70 200 0 0.0
29/10/2021
27.08
 207,900 25.32 27.08 27.08 200 1,200 -0.0
28/10/2021
25.32
 321,400 23.68 25.32 24.31 0 0 0
27/10/2021
23.68
 292,100 23.18 23.85 23.18 700 0 0.0
26/10/2021
23.18
 424,900 23.37 23.37 22.38 3,400 0 0.1
25/10/2021
23.37
 300,800 22.38 23.91 22.38 1,000 1,900 -0.0
22/10/2021
22.38
 392,600 21.96 23.34 22.10 0 0 0
21/10/2021
21.96
 367,900 20.55 21.96 20.52 0 0 0
20/10/2021
20.55
 276,600 19.90 20.63 19.84 2,000 0 0.1
19/10/2021
19.90
 186,600 19.56 20.24 19.22 1,000 900 0.0
18/10/2021
19.56
 264,700 19.78 20.24 19.56 0 0 0
15/10/2021
19.78
 300,300 20.21 20.35 19.50 0 0 0
14/10/2021
20.21
 332,500 19.50 20.35 19.22 0 0 0
13/10/2021
19.50
 336,300 19.13 19.84 19.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |