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
(2025-11-04) 		-0.24 -1.29% 4,666,800 -16,100 -0.2
17.25
18.50
18.45
2 tháng
(2025-10-06) 		-1.19 -6.18% 15,872,500 -85,500 -1.1
17.25
20.21
18.45
3 tháng
(2025-09-05) 		-2.76 -13.22% 30,096,700 -211,500 -3.8
17.25
21.03
18.45
6 tháng
(2025-06-09) 		-0.19 -1.06% 104,139,700 -394,900 -6.1
17.25
24.03
18.45
12 tháng
(2024-12-09) 		-5.32 -22.73% 184,877,900 -484,949 -18.1
15.21
24.03
18.45
24 tháng
(2023-12-15) 		4.83 36.37% 371,874,500 143,376 -2.2
13.04
25.76
18.45
36 tháng
(2022-12-20) 		8.11 81.11% 455,269,500 177,196 -1.2
8.26
25.76
18.45
60 tháng
(2020-12-30) 		7.97 78.76% 563,492,255 -1,151,340 -43.1
6.08
59.35
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
16.75
 1,895,600 16.24 16.95 15.13 40,600 48,900 -0.2
10/04/2025
16.24
 301,100 16.24 16.24 16.24 0 0 0
09/04/2025
15.21
 187,000 15.21 15.21 15.21 0 0 0
08/04/2025
16.31
 220,700 16.31 16.31 16.31 0 0 0
04/04/2025
17.54
 701,400 17.54 17.70 17.54 10,300 9,400 0.0
03/04/2025
18.84
 865,700 18.84 19.44 18.84 10,100 300 0.2
02/04/2025
20.23
 352,500 20.50 20.62 20.23 101 19,700 -0.5
01/04/2025
20.46
 235,800 20.30 20.46 20.15 37,800 28,900 0.2
31/03/2025
20.30
 698,300 20.07 20.62 19.87 20,000 11,000 0.2
28/03/2025
20.15
 348,100 20.15 20.46 20.03 24,500 200 0.6
27/03/2025
20.15
 473,800 20.15 20.54 19.99 29,300 0 0.7
26/03/2025
20.15
 394,400 20.42 20.66 20.03 11,000 600 0.3
25/03/2025
20.42
 368,300 20.54 20.78 20.38 0 0 0
24/03/2025
20.42
 1,162,200 21.13 21.13 20.03 200 48,600 -1.3
21/03/2025
21.13
 263,500 21.21 21.65 21.02 0 0 0
20/03/2025
21.17
 526,500 21.49 21.73 20.98 0 36,400 -1.0
19/03/2025
21.49
 404,700 21.61 21.65 21.33 0 5,300 -0.1
18/03/2025
21.65
 768,000 22.32 22.32 21.61 1,000 12,900 -0.3
17/03/2025
22.04
 920,800 21.61 22.04 21.21 47,701 15,300 0.9
14/03/2025
21.21
 1,092,900 20.98 21.73 20.82 59,200 6,200 1.4
13/03/2025
21.25
 1,015,300 22.00 22.12 21.25 13,900 33,900 -0.6
12/03/2025
22.08
 758,100 22.44 22.44 21.81 0 48,700 -1.4
11/03/2025
22.08
 673,100 21.69 22.08 21.37 15,000 46,800 -0.9
10/03/2025
21.88
 857,600 21.73 22.12 21.53 31,300 0 0.9
07/03/2025
21.73
 1,207,900 22.04 22.48 21.73 11,300 43,400 -0.9
06/03/2025
21.65
 882,600 21.02 21.65 21.02 94,300 7,200 2.4
05/03/2025
21.02
 612,700 21.69 21.69 21.02 0 43,200 -1.2
04/03/2025
21.61
 1,061,500 21.45 21.96 21.02 43,400 75,300 -0.9
03/03/2025
21.61
 664,000 21.96 21.96 21.45 0 0 0
28/02/2025
21.57
 657,400 21.77 21.88 21.45 25,300 92,200 -1.9
27/02/2025
21.81
 1,718,700 20.54 21.81 20.38 100,400 11,400 2.4
26/02/2025
20.54
 361,700 20.62 20.78 20.42 1,000 5,500 -0.1
25/02/2025
20.54
 880,600 20.78 21.02 20.34 44,200 28,400 0.4
24/02/2025
20.54
 390,800 20.15 20.54 20.07 40,700 9,900 0.8
21/02/2025
20.19
 480,800 20.11 20.42 19.95 19,800 17,500 0.1
20/02/2025
20.19
 478,000 20.78 20.82 20.19 0 8,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |