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)
04/12/2019
2.53
 1,300 2.46 2.53 2.46 0 0 0
03/12/2019
2.46
 4,000 2.42 2.46 2.46 0 0 0
02/12/2019
2.42
 41,934 2.57 2.67 2.39 10,000 0 0.1
29/11/2019
2.57
 600 2.71 2.71 2.57 0 0 0
28/11/2019
2.71
 11,400 2.49 2.71 2.46 0 0 0
27/11/2019
2.49
 500 2.49 2.53 2.49 0 0 0
26/11/2019
2.49
 2,100 2.49 2.49 2.49 0 0 0
25/11/2019
2.49
 7,800 2.49 2.49 2.46 0 0 0
22/11/2019
2.49
 1,000 2.42 2.49 2.49 100 0 0.0
21/11/2019
2.42
 4,900 2.49 2.49 2.42 0 0 0
20/11/2019
2.49
 700 2.46 2.49 2.49 0 0 0
19/11/2019
2.46
 11,000 2.53 2.53 2.46 0 0 0
18/11/2019
2.53
 6,700 2.53 2.53 2.46 0 0 0
15/11/2019
2.53
 9,200 2.53 2.53 2.46 0 0 0
14/11/2019
2.53
 4,600 2.53 2.53 2.42 0 0 0
13/11/2019
2.53
 1,000 2.42 2.53 2.53 0 0 0
12/11/2019
2.42
 1,700 2.46 2.49 2.42 200 0 0.0
11/11/2019
2.46
 7,300 2.49 2.49 2.42 0 0 0
08/11/2019
2.49
 0 2.49 2.49 2.49 0 0 0
07/11/2019
2.49
 200 2.57 2.57 2.49 0 0 0
06/11/2019
2.57
 100 2.49 2.57 2.57 0 0 0
05/11/2019
2.49
 1,100 2.53 2.53 2.49 0 0 0
04/11/2019
2.53
 14,700 2.57 2.57 2.53 0 0 0
01/11/2019
2.57
 1,166 2.53 2.57 2.57 0 0 0
31/10/2019
2.53
 3,106 2.67 2.67 2.53 0 0 0
30/10/2019
2.67
 103 2.71 2.71 2.67 0 0 0
29/10/2019
2.71
 300 2.67 2.71 2.71 0 0 0
28/10/2019
2.67
 27,120 2.67 2.82 2.53 0 0 0
25/10/2019
2.67
 2,000 2.64 2.67 2.60 0 0 0
24/10/2019
2.64
 2,000 2.64 2.67 2.64 0 0 0
23/10/2019
2.64
 1,310 2.71 2.71 2.60 300 0 0.0
22/10/2019
2.71
 1,200 2.78 2.78 2.71 0 0 0
21/10/2019
2.78
 8,500 2.78 2.96 2.78 100 0 0.0
18/10/2019
2.78
 19,500 2.78 2.82 2.75 0 0 0
17/10/2019
2.78
 30,300 2.53 2.78 2.64 0 0 0
16/10/2019
2.53
 42,300 2.75 2.78 2.53 20,200 20,000 0.0
15/10/2019
2.75
 14,660 2.71 2.75 2.71 0 0 0
14/10/2019
2.71
 10,200 2.64 2.78 2.60 1,000 0 0.0
11/10/2019
2.64
 2,200 2.71 2.71 2.57 100 0 0.0
10/10/2019
2.71
 4,104 2.60 2.75 2.64 200 0 0.0
09/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/4 (Volume + 16%, Ratio=0.16)
09/10/2019
2.60
 33,097 2.59 2.78 2.60 6,600 0 0.0
08/10/2019
2.59
 30,600 2.46 2.59 2.43 0 0 0
07/10/2019
2.46
 11,500 2.46 2.49 2.46 0 0 0
04/10/2019
2.46
 4,000 2.40 2.46 2.40 0 0 0
03/10/2019
2.40
 6,700 2.40 2.46 2.40 0 0 0
02/10/2019
2.40
 5,200 2.49 2.49 2.40 700 0 0.0
01/10/2019
2.49
 6,151 2.43 2.49 2.37 300 0 0.0
30/09/2019
2.43
 3,100 2.46 2.49 2.43 0 0 0
27/09/2019
2.46
 36,300 2.37 2.55 2.34 3,900 0 0.0
26/09/2019
2.37
 900 2.40 2.46 2.37 0 0 0
25/09/2019
2.40
 6,000 2.46 2.46 2.40 0 0 0
24/09/2019
2.46
 5,800 2.37 2.46 2.34 0 0 0
23/09/2019
2.37
 2,143 2.43 2.43 2.37 0 0 0
20/09/2019
2.43
 2,000 2.46 2.46 2.43 0 0 0
19/09/2019
2.46
 200 2.46 2.46 2.46 0 0 0
18/09/2019
2.46
 14,500 2.46 2.52 2.46 0 0 0
17/09/2019
2.46
 1,300 2.46 2.46 2.43 0 0 0
16/09/2019
2.46
 9,880 2.52 2.52 2.46 3,000 0 0.0
13/09/2019
2.52
 9,200 2.46 2.55 2.46 100 0 0.0
12/09/2019
2.46
 9,800 2.49 2.49 2.46 0 0 0
11/09/2019
2.49
 12,580 2.43 2.49 2.43 0 0 0
10/09/2019
2.43
 12,300 2.49 2.49 2.43 0 0 0
09/09/2019
2.49
 15,100 2.40 2.55 2.49 100 0 0.0
06/09/2019
2.40
 1,746 2.55 2.55 2.40 0 0 0
05/09/2019
2.55
 9,046 2.43 2.55 2.40 0 0 0
04/09/2019
2.43
 15,702 2.62 2.62 2.43 0 0 0
03/09/2019
2.62
 56 2.62 2.62 2.62 10 0 0.0
30/08/2019
2.62
 4,600 2.59 2.62 2.49 0 0 0
29/08/2019
2.59
 14,881 2.62 2.65 2.52 0 0 0
28/08/2019
2.62
 27,700 2.43 2.65 2.43 0 0 0
27/08/2019
2.43
 600 2.40 2.46 2.43 0 0 0
26/08/2019
2.40
 3,900 2.43 2.49 2.40 200 0 0.0
23/08/2019
2.43
 1,000 2.49 2.49 2.43 0 0 0
22/08/2019
2.49
 28,000 2.40 2.62 2.40 100 0 0.0
21/08/2019
2.40
 19,041 2.34 2.40 2.34 0 0 0
20/08/2019
2.34
 3,181 2.34 2.34 2.27 0 0 0
19/08/2019
2.34
 6,000 2.34 2.34 2.31 0 0 0
16/08/2019
2.34
 18,600 2.31 2.34 2.31 0 0 0
15/08/2019
2.31
 800 2.31 2.31 2.24 0 0 0
14/08/2019
2.31
 24,600 2.31 2.31 2.24 0 0 0
13/08/2019
2.31
 10,016 2.34 2.34 2.31 0 0 0
12/08/2019
2.34
 8,100 2.37 2.37 2.34 0 0 0
09/08/2019
2.37
 1,200 2.37 2.37 2.27 700 0 0.0
08/08/2019
2.37
 11,200 2.27 2.37 2.27 200 0 0.0
07/08/2019
2.27
 11,500 2.34 2.34 2.24 0 300 -0.0
06/08/2019
2.34
 2,000 2.40 2.40 2.34 0 0 0
05/08/2019
2.40
 4,800 2.34 2.43 2.31 0 0 0
02/08/2019
2.34
 1,100 2.34 2.34 2.31 0 0 0
01/08/2019
2.34
 3,400 2.40 2.43 2.34 0 0 0
31/07/2019
2.40
 11,927 2.46 2.46 2.40 0 0 0
30/07/2019
2.46
 2,000 2.46 2.46 2.46 0 0 0
29/07/2019
2.46
 6,760 2.49 2.49 2.37 0 0 0
26/07/2019
2.49
 4,100 2.49 2.49 2.43 0 4,000 -0.0
25/07/2019
2.49
 4,120 2.46 2.49 2.43 0 0 0
24/07/2019
2.46
 10,229 2.49 2.49 2.46 0 0 0
23/07/2019
2.49
 4,600 2.52 2.52 2.46 0 0 0
22/07/2019
2.52
 11,700 2.52 2.52 2.46 0 0 0
19/07/2019
2.52
 3,000 2.40 2.52 2.49 0 0 0
18/07/2019
2.40
 4,400 2.49 2.49 2.40 0 0 0
17/07/2019
2.49
 1,000 2.43 2.49 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |