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)
31/01/2020
3.25
 52,813 3.33 3.33 3.11 1,300 0 0.0
30/01/2020
3.33
 23,800 3.25 3.33 3.11 300 100 0.0
22/01/2020
3.25
 161,572 3.11 3.40 3.14 4,700 20,244 -0.1
21/01/2020
3.11
 4,200 2.86 3.11 3.11 0 0 0
20/01/2020
2.86
 30,580 2.60 2.86 2.60 0 700 -0.0
17/01/2020
2.60
 600 2.57 2.60 2.60 0 0 0
16/01/2020
2.57
 7,124 2.46 2.57 2.46 0 0 0
15/01/2020
2.46
 0 2.46 2.46 2.46 0 0 0
14/01/2020
2.46
 900 2.42 2.46 2.39 700 0 0.0
13/01/2020
2.42
 4,300 2.46 2.46 2.42 0 0 0
10/01/2020
2.46
 0 2.46 2.46 2.46 0 0 0
09/01/2020
2.46
 900 2.46 2.46 2.42 0 0 0
08/01/2020
2.46
 4,800 2.46 2.46 2.42 0 0 0
07/01/2020
2.46
 2,100 2.42 2.46 2.42 0 0 0
06/01/2020
2.42
 840 2.42 2.42 2.42 0 0 0
03/01/2020
2.42
 25,700 2.42 2.46 2.39 10,000 0 0.1
02/01/2020
2.42
 29,300 2.46 2.46 2.39 7,300 0 0.0
31/12/2019
2.46
 26,500 2.46 2.49 2.39 10,200 0 0.1
30/12/2019
2.46
 4,039 2.46 2.46 2.42 0 0 0
27/12/2019
2.46
 16,600 2.49 2.49 2.42 0 0 0
26/12/2019
2.49
 323 2.42 2.49 2.42 0 0 0
25/12/2019
2.42
 11,700 2.49 2.49 2.42 0 0 0
24/12/2019
2.49
 2,000 2.49 2.49 2.49 0 0 0
23/12/2019
2.49
 3,200 2.49 2.49 2.46 0 0 0
20/12/2019
2.49
 1,400 2.53 2.53 2.49 0 0 0
19/12/2019
2.53
 8,630 2.53 2.53 2.42 0 0 0
18/12/2019
2.53
 6,500 2.53 2.53 2.53 0 0 0
17/12/2019
2.53
 15,500 2.46 2.53 2.39 2,700 0 0.0
16/12/2019
2.46
 13,700 2.49 2.49 2.42 0 0 0
13/12/2019
2.49
 10,748 2.46 2.49 2.42 0 0 0
12/12/2019
2.46
 8,701 2.49 2.49 2.42 0 2,501 -0.0
11/12/2019
2.49
 3,200 2.49 2.49 2.42 0 0 0
10/12/2019
2.49
 0 2.49 2.49 2.49 0 0 0
09/12/2019
2.49
 10,200 2.49 2.49 2.42 0 0 0
06/12/2019
2.49
 100 2.53 2.53 2.49 0 0 0
05/12/2019
2.53
 6,600 2.53 2.53 2.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |