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)
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
24/06/2020
3.90
 1,020 3.90 3.90 3.90 0 0 0
23/06/2020
3.90
 9,000 3.83 3.94 3.83 3,200 0 0.0
22/06/2020
3.83
 16,000 3.83 3.94 3.79 0 0 0
19/06/2020
3.83
 5,760 3.83 3.87 3.83 0 0 0
18/06/2020
3.83
 13,900 3.76 3.87 3.76 0 0 0
17/06/2020
3.76
 11,900 3.72 3.98 3.72 0 0 0
16/06/2020
3.72
 7,543 3.90 3.90 3.72 0 0 0
15/06/2020
3.90
 71,370 4.08 4.08 3.69 0 0 0
12/06/2020
4.08
 21,200 4.12 4.12 3.76 0 0 0
11/06/2020
4.12
 27,200 4.19 4.19 3.98 400 0 0.0
10/06/2020
4.19
 111,200 4.30 4.30 3.90 0 0 0
09/06/2020
4.30
 20,702 4.41 4.52 4.12 0 0 0
08/06/2020
4.41
 26,630 4.26 4.41 4.26 0 0 0
05/06/2020
4.26
 16,161 4.19 4.26 3.98 0 0 0
04/06/2020
4.19
 17,765 4.19 4.26 4.19 0 4,900 -0.1
03/06/2020
4.19
 24,600 4.34 4.34 4.16 0 0 0
02/06/2020
4.34
 52,039 4.12 4.48 4.19 0 0 0
01/06/2020
4.12
 50,710 4.05 4.16 3.98 0 2,000 -0.0
29/05/2020
4.05
 7,300 4.01 4.12 3.87 0 500 -0.0
28/05/2020
4.01
 61,978 3.72 4.08 3.69 0 0 0
27/05/2020
3.72
 23,800 3.72 3.87 3.69 0 0 0
26/05/2020
3.72
 8,750 3.69 3.72 3.65 0 0 0
25/05/2020
3.69
 18,515 3.65 3.72 3.65 400 0 0.0
22/05/2020
3.65
 28,237 3.65 3.69 3.61 0 0 0
21/05/2020
3.65
 23,950 3.72 3.72 3.61 0 0 0
20/05/2020
3.72
 5,270 3.76 3.76 3.72 0 0 0
19/05/2020
3.76
 10,200 3.79 3.79 3.69 0 0 0
18/05/2020
3.79
 5,500 3.79 3.79 3.72 0 0 0
15/05/2020
3.79
 12,200 3.76 3.79 3.65 0 0 0
14/05/2020
3.76
 8,100 3.87 3.87 3.76 0 0 0
13/05/2020
3.87
 14,000 3.90 3.90 3.61 0 0 0
12/05/2020
3.90
 19,870 3.90 3.90 3.76 0 0 0
11/05/2020
3.90
 6,710 3.90 3.90 3.72 0 0 0
08/05/2020
3.90
 12,900 3.90 3.94 3.90 0 0 0
07/05/2020
3.90
 18,420 3.98 3.98 3.61 0 0 0
06/05/2020
3.98
 189 3.87 3.98 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |