Tổng Công ty Đầu tư Phát triển Nhà và Đô thị Nam Hà Nội (nha)

15
0
(0%)
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% 4,478,600 18,800 0.3
14.90
16.35
15
2 tháng
(2025-11-28) 		-3.25 -17.81% 7,092,700 -48,200 -0.9
14.90
18.45
15
3 tháng
(2025-10-29) 		-3.25 -17.81% 12,232,100 -86,300 -1.7
14.90
18.50
15
6 tháng
(2025-07-31) 		-5.38 -26.40% 74,678,900 -783,000 -16.9
14.90
24.03
15
12 tháng
(2025-02-03) 		-4.55 -23.29% 166,178,300 -274,949 -11.2
14.90
24.03
15
24 tháng
(2024-02-07) 		1.69 12.68% 372,555,300 195,676 -1.4
13.31
25.76
15
36 tháng
(2023-02-13) 		6.47 75.80% 456,813,900 173,096 -1.6
8.26
25.76
15
60 tháng
(2021-02-22) 		-0.24 -1.56% 565,115,700 -642,840 -30.1
6.08
59.35
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
20.86
 1,204,100 21.77 21.99 20.42 82,500 39,900 1.1
04/09/2025
21.55
 1,369,100 22.16 22.38 21.51 62,400 60,600 0.1
03/09/2025
21.55
 826,500 20.86 21.60 20.77 59,300 35,600 0.6
29/08/2025
20.68
 826,100 20.68 21.12 20.60 4,900 30,100 -0.6
28/08/2025
20.42
 502,500 20.25 20.55 20.21 28,900 74,900 0
27/08/2025
19.99
 1,201,500 20.86 21.55 19.99 0 132,100 -3.2
26/08/2025
20.86
 708,200 19.73 20.94 19.73 51,100 35,200 0.4
25/08/2025
19.99
 1,054,800 20.86 20.86 19.86 92,900 115,100 -0.5
22/08/2025
20.38
 2,375,500 21.55 21.73 20.38 142,400 64,200 1.8
21/08/2025
21.90
 1,485,700 22.46 22.77 21.86 14,400 179,100 -4.2
20/08/2025
22.42
 2,093,500 23.81 24.12 22.38 66,700 18,400 1.2
19/08/2025
24.03
 2,143,300 24.33 25.12 23.68 133,400 40,000 2.7
18/08/2025
23.51
 2,496,100 22.33 23.51 21.51 179,100 79,400 2.6
15/08/2025
21.99
 1,639,700 23.29 23.46 21.77 18,100 97,100 -2.1
14/08/2025
23.07
 1,424,900 23.46 23.46 22.60 37,800 172,500 -3.6
13/08/2025
23.12
 1,865,900 23.16 23.64 22.20 79,400 346,100 -7.1
12/08/2025
22.81
 1,814,000 23.33 23.33 21.64 98,100 68,500 0.7
11/08/2025
23.20
 2,363,000 22.16 23.33 22.07 175,000 56,500 3.1
08/08/2025
21.81
 2,954,300 20.86 21.90 20.77 346,100 318,700 0.6
07/08/2025
20.86
 939,900 21.29 21.29 20.55 57,900 28,600 0.7
06/08/2025
20.60
 897,100 20.47 20.60 20.16 9,900 155,900 -3.4
05/08/2025
20.42
 2,986,900 21.03 21.60 19.42 342,400 133,600 5.0
04/08/2025
20.77
 971,900 20.68 21.25 20.51 29,600 150,900 -2.9
01/08/2025
20.68
 1,789,300 20.51 21.16 19.99 177,800 271,300 -2.3
31/07/2025
20.38
 1,248,700 20.68 20.68 19.42 47,600 157,000 -2.5
30/07/2025
20.03
 1,222,800 19.94 20.51 19.29 69,100 65,600 0.1
29/07/2025
19.94
 3,158,200 22.07 22.12 19.94 366,500 228,000 3.2
28/07/2025
20.90
 2,779,500 19.81 20.90 19.81 157,000 323,700 -4.0
25/07/2025
19.55
 975,300 19.34 19.68 19.34 64,600 77,500 -0.3
24/07/2025
19.42
 1,840,100 19.77 19.81 19.12 134,600 89,500 1.0
23/07/2025
19.68
 1,218,600 19.99 20.16 19.64 190,300 118,700 1.6
22/07/2025
19.90
 809,200 19.55 19.90 19.38 158,000 24,400 3.0
21/07/2025
19.60
 1,143,100 19.99 20.25 19.60 179,400 38,600 3.2
18/07/2025
19.94
 1,391,300 20.42 21.12 19.64 91,100 22,600 1.6
17/07/2025
20.16
 1,811,300 19.90 20.81 19.60 90,000 205,600 -2.7
16/07/2025
19.77
 1,257,700 19.55 20.12 19.38 54,400 50,800 0.1
15/07/2025
19.34
 1,641,700 19.64 19.90 19.34 14,200 1,000 0.3
14/07/2025
19.29
 2,086,500 18.03 19.29 17.55 204,700 16,100 4.0
11/07/2025
18.03
 776,800 18.42 18.55 18.03 0 60,600 0
10/07/2025
18.42
 762,000 18.38 18.77 18.38 0 50,100 0
09/07/2025
18.42
 987,500 18.55 18.64 18.29 16,000 16,500 0
08/07/2025
18.38
 594,400 18.34 18.55 18.16 2,100 8,100 -0.1
07/07/2025
18.34
 772,400 18.38 18.60 18.08 26,400 23,000 0.1
04/07/2025
18.16
 1,184,800 17.86 18.38 17.86 91,000 81,500 0.2
03/07/2025
17.73
 802,900 17.82 18.03 17.55 17,100 62,300 -0.9
02/07/2025
17.77
 352,800 17.77 17.77 17.55 0 39,900 -0.8
01/07/2025
17.77
 633,800 17.73 18.21 17.60 12,900 96,400 -1.7
30/06/2025
17.69
 708,100 17.64 17.99 17.47 113,900 4,600 2.2
27/06/2025
17.47
 375,900 17.55 17.69 17.42 39,900 5,100 0.7
26/06/2025
17.42
 314,800 17.60 17.60 17.29 0 14,400 -0.3
25/06/2025
17.47
 373,700 17.69 17.77 17.42 1,400 7,600 -0.1
24/06/2025
17.51
 480,900 17.38 17.60 17.38 8,600 7,700 0.0
23/06/2025
17.29
 462,700 17.29 17.51 17.03 36,300 35,100 0.0
20/06/2025
17.51
 482,900 17.51 17.82 17.47 0 71,500 -1.5
19/06/2025
17.51
 318,900 17.42 17.55 17.21 16,100 25,400 -0.2
18/06/2025
17.42
 490,600 17.64 17.82 17.34 47,500 59,300 -0.2
17/06/2025
17.64
 522,200 17.64 17.90 17.47 29,900 53,600 -0.5
16/06/2025
17.60
 339,700 17.03 17.60 17.03 35,000 64,000 -0.6
13/06/2025
17.34
 1,042,900 17.82 17.82 17.03 86,500 99,100 -0.3
12/06/2025
17.99
 439,300 17.86 18.16 17.86 77,700 51,500 0.5
11/06/2025
17.86
 494,500 18.03 18.16 17.69 89,700 34,500 1.1
10/06/2025
17.99
 504,800 18.38 18.47 17.95 33,000 26,200 0.1
09/06/2025
18.29
 510,000 18.25 18.64 18.12 95,400 7,400 1.8
06/06/2025
18.25
 924,400 18.77 18.77 18.25 89,900 5,600 1.8
05/06/2025
18.77
 709,900 19.03 19.21 18.60 24,500 93,800 -1.5
04/06/2025
19.03
 1,041,900 18.73 19.29 18.60 13,000 27,700 -0.3
03/06/2025
18.73
 616,800 19.12 19.12 18.60 5,600 95,300 -1.9
02/06/2025
18.86
 1,191,100 17.77 19.03 17.77 95,600 72,400 0.5
30/05/2025
17.99
 1,004,900 17.99 18.38 17.64 19,800 133,100 -2.4
29/05/2025
17.99
 1,112,200 17.77 18.42 17.55 103,200 191,300 -1.9
28/05/2025
17.60
 586,100 18.21 18.21 17.55 0 165,700 -3.4
27/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/05/2025
17.86
 1,193,500 17.03 17.86 17.03 20,800 30,200 -0.2
26/05/2025
16.75
 831,100 16.55 16.83 16.04 125,900 80,100 1.0
23/05/2025
16.43
 298,900 16.31 16.55 16.27 73,700 17,800 1.2
22/05/2025
16.43
 464,200 16.51 16.71 16.27 100,800 28,100 0
21/05/2025
16.51
 597,200 16.75 16.79 16.20 66,800 59,100 0.1
20/05/2025
16.71
 428,700 16.87 16.87 16.55 2,000 79,300 -1.6
19/05/2025
16.87
 491,200 16.83 17.18 16.83 118,900 1,100 0
16/05/2025
16.87
 556,300 17.30 17.30 16.83 58,100 68,701 0
15/05/2025
17.14
 719,000 16.91 17.22 16.91 135,700 18,600 0
14/05/2025
16.79
 684,600 16.95 17.03 16.71 70,500 31,901 0
13/05/2025
16.91
 607,700 17.62 17.62 16.87 70,100 37,600 0
12/05/2025
16.87
 453,600 16.83 16.99 16.55 100 6,800 0
09/05/2025
16.83
 894,600 16.75 17.18 16.63 84,200 77,600 0
08/05/2025
16.79
 507,500 16.79 16.95 16.59 21,200 87,800 0
07/05/2025
16.59
 718,000 15.88 16.83 15.88 62,500 23,700 0
06/05/2025
16.08
 476,600 15.92 16.43 15.92 35,500 49,000 0
05/05/2025
15.84
 205,100 16.00 16.00 15.56 36,300 21,900 0
29/04/2025
15.48
 359,000 15.88 15.88 15.48 41,200 56,900 -0.3
28/04/2025
15.68
 263,600 15.88 15.88 15.56 20,500 9,700 0.2
25/04/2025
15.76
 440,800 16.08 16.08 15.68 88,400 30,700 1.2
24/04/2025
15.88
 415,000 15.68 16.16 15.64 90,200 20,000 1.4
23/04/2025
15.64
 526,200 15.60 16.20 15.41 15,200 39,000 -0.5
22/04/2025
15.29
 1,412,700 16.27 16.31 15.29 27,600 21,600 0.1
21/04/2025
16.43
 527,300 16.91 17.14 16.43 20,000 5,300 0.3
18/04/2025
16.95
 732,900 17.38 17.50 16.91 92,800 116,900 -0.5
17/04/2025
17.18
 310,700 16.83 17.30 16.83 7,000 6,000 0.0
16/04/2025
17.14
 558,100 17.38 17.62 16.59 13,200 34,600 -0.5
15/04/2025
17.34
 1,283,100 16.95 17.78 16.63 130,600 5,000 2.7
14/04/2025
16.87
 449,100 17.22 17.22 16.63 0 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |