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)
12/11/2020
6.59
 87,286 6.59 6.59 6.49 0 0 0
11/11/2020
6.59
 78,263 6.59 6.78 6.29 0 0 0
10/11/2020
6.59
 63,600 6.73 6.83 6.49 6,000 100 0.1
09/11/2020
6.73
 70,230 6.49 6.88 6.49 0 3,900 -0.1
06/11/2020
6.49
 217,336 6.14 6.64 6.19 0 0 0
05/11/2020
6.14
 132,939 6.00 6.59 5.80 0 35,000 -0.4
04/11/2020
6.00
 105,560 5.85 6.09 5.75 0 19,400 -0.2
03/11/2020
5.85
 74,636 5.80 5.90 5.65 0 0 0
02/11/2020
5.80
 1,516 5.85 5.85 5.75 0 0 0
30/10/2020
5.85
 10,060 5.85 5.85 5.65 600 0 0.0
29/10/2020
5.85
 62,142 5.75 5.85 5.60 8,000 0 0.1
28/10/2020
5.75
 43,612 5.70 5.75 5.60 0 0 0
27/10/2020
5.70
 34,600 5.80 5.80 5.70 0 0 0
26/10/2020
5.80
 91,275 5.85 6.05 5.70 0 18,500 -0.2
23/10/2020
5.85
 35,732 5.85 5.85 5.70 0 0 0
22/10/2020
5.85
 37,120 5.70 5.85 5.70 0 0 0
21/10/2020
5.70
 49,611 5.65 5.90 5.65 0 0 0
20/10/2020
5.65
 171,800 6.00 6.00 5.65 0 0 0
19/10/2020
6.00
 103,887 6.00 6.14 5.95 0 0 0
16/10/2020
6.00
 60,700 6.29 6.29 6.00 0 0 0
15/10/2020
6.29
 33,800 6.29 6.34 6.24 0 0 0
14/10/2020
6.29
 92,900 6.29 6.49 6.29 0 0 0
13/10/2020
6.29
 185,900 6.19 6.49 6.19 0 0 0
12/10/2020
6.19
 174,400 5.85 6.19 5.85 0 0 0
09/10/2020
5.85
 26,803 5.75 6.00 5.75 0 0 0
08/10/2020
5.75
 51,794 5.80 5.85 5.65 0 0 0
07/10/2020
5.80
 53,395 5.95 5.95 5.80 0 302 -0.0
06/10/2020
5.95
 74,042 5.80 5.95 5.80 0 0 0
05/10/2020
5.80
 24,000 6.09 6.09 5.80 0 0 0
02/10/2020
6.09
 65,840 6.29 6.39 5.85 0 0 0
01/10/2020
6.29
 180,277 5.80 6.29 5.90 5,000 0 0.1
30/09/2020
5.80
 23,523 5.55 5.80 5.55 400 0 0.0
29/09/2020
5.55
 86,815 5.60 5.70 5.51 6,000 0 0.1
28/09/2020
5.60
 102,450 5.75 5.80 5.60 0 0 0
25/09/2020
5.75
 63,520 5.80 5.85 5.65 0 0 0
24/09/2020
5.80
 49,749 5.90 5.90 5.70 500 0 0.0
23/09/2020
5.90
 86,270 5.90 5.95 5.75 0 0 0
22/09/2020
5.90
 89,958 5.90 5.90 5.65 0 0 0
21/09/2020
5.90
 145,068 6.00 6.09 5.70 0 0 0
18/09/2020
6.00
 51,300 6.00 6.14 5.90 12,000 0 0.1
17/09/2020
6.00
 79,852 6.09 6.14 5.90 0 552 -0.0
16/09/2020
6.09
 79,350 6.09 6.29 6.00 0 80 -0.0
15/09/2020
6.09
 88,713 6.24 6.24 6.05 0 0 0
14/09/2020
6.24
 106,420 6.24 6.34 6.09 0 0 0
11/09/2020
6.24
 126,670 6.39 6.39 6.09 0 0 0
10/09/2020
6.39
 119,400 6.34 6.54 6.29 400 0 0.0
09/09/2020
6.34
 94,360 6.39 6.64 6.34 0 0 0
08/09/2020
6.39
 126,800 6.34 6.54 6.24 0 2,000 -0.0
07/09/2020
6.34
 323,440 6.83 6.88 6.34 0 5,900 -0.1
04/09/2020
6.83
 124,930 6.73 6.88 6.39 0 0 0
03/09/2020
6.73
 133,061 6.59 6.98 6.49 2,000 0 0.0
01/09/2020
6.59
 321,300 6.00 6.59 6.05 2,000 0 0.0
31/08/2020
6.00
 107,240 5.70 6.24 5.75 2,000 0 0.0
28/08/2020
5.70
 78,525 5.46 5.90 5.51 0 0 0
27/08/2020
5.46
 64,770 5.55 5.55 5.41 0 0 0
26/08/2020
5.55
 30,340 5.60 5.60 5.51 0 0 0
25/08/2020
5.60
 36,331 5.55 5.60 5.41 0 0 0
24/08/2020
5.55
 58,573 5.55 5.65 5.36 0 0 0
21/08/2020
5.55
 46,784 5.46 5.60 5.46 0 10,500 -0.1
20/08/2020
5.46
 91,960 5.70 5.80 5.46 0 0 0
19/08/2020
5.70
 118,140 5.26 5.75 5.31 0 0 0
18/08/2020
5.26
 45,910 5.11 5.26 5.01 0 0 0
17/08/2020
5.11
 34,892 5.21 5.26 5.11 0 0 0
14/08/2020
5.21
 42,010 5.16 5.31 5.16 0 0 0
13/08/2020
5.16
 132,800 5.01 5.51 5.11 0 0 0
12/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36)
12/08/2020
5.01
 177,121 4.55 5.01 4.62 0 0 0
11/08/2020
4.55
 71,403 4.59 4.59 4.48 0 0 0
10/08/2020
4.59
 97,910 4.45 4.66 4.52 0 1,600 -0.0
07/08/2020
4.45
 59,400 4.45 4.55 4.41 0 0 0
06/08/2020
4.45
 53,936 4.41 4.63 4.41 13,200 0 0.2
05/08/2020
4.41
 23,615 4.41 4.48 4.37 500 0 0.0
04/08/2020
4.41
 65,100 4.30 4.66 4.34 0 0 0
03/08/2020
4.30
 43,100 4.05 4.34 3.90 0 0 0
31/07/2020
4.05
 51,452 4.05 4.05 3.87 0 0 0
30/07/2020
4.05
 27,600 3.83 4.08 3.87 0 0 0
29/07/2020
3.83
 22,600 4.05 4.05 3.65 0 0 0
28/07/2020
4.05
 86,450 3.69 4.05 3.61 0 0 0
27/07/2020
3.69
 78,440 4.05 4.05 3.65 0 0 0
24/07/2020
4.05
 80,100 4.45 4.45 4.05 0 0 0
23/07/2020
4.45
 13,800 4.34 4.45 4.30 0 0 0
22/07/2020
4.34
 45,820 4.52 4.52 4.34 0 0 0
21/07/2020
4.52
 17,000 4.48 4.59 4.34 0 0 0
20/07/2020
4.48
 31,420 4.59 4.59 4.48 0 0 0
17/07/2020
4.59
 33,461 4.59 4.59 4.48 0 0 0
16/07/2020
4.59
 29,600 4.48 4.63 4.48 5,000 0 0.1
15/07/2020
4.48
 139,771 4.26 4.63 4.26 0 0 0
14/07/2020
4.26
 2,910 4.26 4.34 4.26 0 0 0
13/07/2020
4.26
 6,900 4.34 4.34 3.98 0 0 0
10/07/2020
4.34
 2,820 4.26 4.34 4.26 0 0 0
09/07/2020
4.26
 32,750 4.26 4.30 4.19 0 0 0
08/07/2020
4.26
 220 4.30 4.30 4.05 0 0 0
07/07/2020
4.30
 72,246 4.26 4.48 3.98 0 0 0
06/07/2020
4.26
 46,524 3.94 4.30 3.94 0 0 0
03/07/2020
3.94
 3,710 3.98 3.98 3.83 0 0 0
02/07/2020
3.98
 24,630 3.79 3.98 3.72 0 0 0
01/07/2020
3.79
 20,100 3.76 3.79 3.72 0 0 0
30/06/2020
3.76
 10,564 3.79 3.79 3.72 500 0 0.0
29/06/2020
3.79
 7,860 3.90 3.90 3.72 0 0 0
26/06/2020
3.90
 2,559 3.90 3.90 3.76 0 0 0
25/06/2020
3.90
 0 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |