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

12.70
-0.10
(-0.78%)
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
(2026-02-23) 		-2.10 -14.09% 2,297,600 -46,300 -0.6
12.05
14.90
12.70
2 tháng
(2026-01-19) 		-2.70 -17.42% 5,505,100 -67,700 -0.9
12.05
15.90
12.70
3 tháng
(2025-12-18) 		-4.10 -24.26% 9,212,200 -23,700 -0.2
12.05
17
12.70
6 tháng
(2025-09-19) 		-7.45 -36.79% 33,165,800 -186,000 -2.8
12.05
21.03
12.70
12 tháng
(2025-03-24) 		-7.62 -37.32% 147,549,700 -307,201 -11.2
12.05
24.03
12.70
24 tháng
(2024-03-28) 		-4.98 -27.99% 360,288,700 114,376 -2.4
12.05
25.76
12.70
36 tháng
(2023-04-03) 		3.36 35.58% 457,673,400 122,096 -2.1
9.44
25.76
12.70
60 tháng
(2021-04-13) 		-7.35 -36.48% 561,661,400 -40,440 -6.9
6.08
59.35
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
14.38
 300,300 13.44 14.38 13.62 1,000 70,000 -2.0
17/02/2021
13.44
 210,400 12.58 13.44 12.68 500 74,500 -2.0
09/02/2021
12.58
 340,300 11.99 12.63 11.99 1,000 127,500 -3.2
08/02/2021
11.99
 320,500 11.75 12.48 11.80 1,000 60,000 -1.5
05/02/2021
11.75
 228,800 11.23 11.80 11.31 1,000 0 0.0
04/02/2021
11.23
 176,800 10.69 11.31 10.69 1,000 0 0.0
03/02/2021
10.69
 108,600 10.13 10.81 10.22 3,600 1,000 0.1
02/02/2021
10.13
 104,400 9.93 10.22 9.73 4,500 0 0.1
01/02/2021
9.93
 94,500 10.52 10.81 9.83 0 0 0
29/01/2021
10.52
 179,600 10.47 11.11 9.83 200 7,500 -0.2
28/01/2021
10.47
 196,900 11.26 11.26 10.47 0 0 0
27/01/2021
11.26
 190,400 11.72 11.75 10.91 0 5,500 -0.1
26/01/2021
11.72
 298,100 11.77 12.07 11.70 4,000 107,000 -2.5
25/01/2021
11.77
 317,200 11.01 11.77 11.01 0 30,000 -0.7
22/01/2021
11.01
 194,200 11.01 11.21 10.86 300 0 0.0
21/01/2021
11.01
 378,900 11.06 11.21 10.81 13,400 300 0.3
20/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
19/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
18/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
15/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
14/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
13/01/2021
11.06
 0 11.06 11.06 11.06 0 0 0
12/01/2021
11.06
 274,500 10.86 11.06 10.72 1,500 15,000 -0.3
11/01/2021
10.86
 124,300 10.52 10.96 10.47 0 12,600 -0.3
08/01/2021
10.52
 113,618 10.22 10.81 9.68 0 18,300 -0.4
07/01/2021
10.22
 135,700 10.17 10.22 9.83 0 0 0
06/01/2021
10.17
 130,673 10.27 10.47 10.13 0 0 0
05/01/2021
10.27
 123,125 10.27 10.57 9.83 0 0 0
04/01/2021
10.27
 82,400 10.27 10.67 10.13 2,000 0 0.0
31/12/2020
10.27
 37,100 10.13 10.62 10.08 0 0 0
30/12/2020
10.13
 40,639 10.27 10.27 9.93 300 0 0.0
29/12/2020
10.27
 81,137 10.57 10.81 9.63 300 0 0.0
28/12/2020
10.57
 85,928 10.57 10.86 10.57 0 6,000 -0.1
25/12/2020
10.57
 44,755 10.17 10.57 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |