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)
21/12/2020
9.54
 57,662 9.44 9.54 9.29 3,690 0 0.1
18/12/2020
9.44
 89,221 9.09 9.44 9.09 3,900 0 0.1
17/12/2020
9.09
 102,132 9.44 9.44 8.99 0 0 0
16/12/2020
9.44
 100,840 9.34 9.54 9.34 1,000 0 0.0
15/12/2020
9.34
 200,946 9.04 9.68 9.04 500 27,064 -0.5
14/12/2020
9.04
 157,654 8.70 9.04 8.70 3,800 27,000 -0.4
11/12/2020
8.70
 159,019 8.26 8.70 8.26 0 46,300 -0.8
10/12/2020
8.26
 171,689 8.01 8.60 8.01 0 35,900 -0.6
09/12/2020
8.01
 141,304 7.67 8.21 7.67 12 42,000 -0.7
08/12/2020
7.67
 30,328 7.72 7.72 7.52 318 0 0.0
07/12/2020
7.72
 98,137 7.47 7.82 7.47 1,200 0 0.0
04/12/2020
7.47
 53,562 7.47 7.57 7.42 0 0 0
03/12/2020
7.47
 73,446 7.32 7.52 7.23 0 0 0
02/12/2020
7.32
 124,740 7.52 7.72 7.32 0 0 0
01/12/2020
7.52
 71,622 7.67 7.67 7.37 0 0 0
30/11/2020
7.67
 39,650 7.62 7.77 7.62 0 0 0
27/11/2020
7.62
 48,231 7.57 7.72 7.52 0 500 -0.0
26/11/2020
7.57
 260,690 7.08 7.77 7.08 0 31,200 -0.5
25/11/2020
7.08
 38,862 7.03 7.37 7.03 0 0 0
24/11/2020
7.03
 165,284 7.32 7.42 6.98 0 0 0
23/11/2020
7.32
 137,944 7.08 7.37 6.88 0 0 0
20/11/2020
7.08
 77,691 7.27 7.37 7.08 0 0 0
19/11/2020
7.27
 143,702 7.03 7.57 7.23 0 0 0
18/11/2020
7.03
 602,661 6.39 7.03 6.39 0 128,400 -1.8
17/11/2020
6.39
 29,918 6.39 6.39 6.34 0 0 0
16/11/2020
6.39
 143,431 6.54 6.54 6.34 0 0 0
13/11/2020
6.54
 79,636 6.59 6.59 6.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |