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

7.08
0.14
(2.02%)
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
(2026-08-19) 		-0.83 -10.68% 2,671,700 -11,400 -0.2
6.55
15
7.08
2 tháng
(2026-07-20) 		-1.57 -18.45% 4,797,100 -19,500 -0.3
6.55
15
7.08
3 tháng
(2026-06-22) 		-3.42 -33.04% 6,699,300 -10,500 -0.2
6.55
15
7.08
6 tháng
(2026-03-23) 		-3.88 -35.85% 15,094,900 -42,100 -0.7
6.35
15
7.08
12 tháng
(2025-09-23) 		-11.11 -61.56% 48,412,700 -137,700 -1.9
6.35
19.12
7.08
24 tháng
(2024-09-30) 		-11.27 -61.88% 260,032,900 955,200 -7.4
5.01
21.84
7.08
36 tháng
(2023-10-04) 		-4.91 -41.44% 424,262,400 1,357,100 2.7
5.01
23.41
7.08
60 tháng
(2021-10-14) 		-11.43 -62.22% 566,158,900 1,355,084 3.6
5.01
53.96
7.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
15.23
 224,300 16.27 16.27 15.23 0 200 -0.0
11/12/2025
16.14
 139,800 16.27 16.32 16.14 0 3,800 -0.1
10/12/2025
16.27
 115,100 16.32 16.36 16.05 0 16,200 -0.3
09/12/2025
16.27
 150,600 16.36 16.36 16.05 0 10,900 -0.2
08/12/2025
16.50
 148,700 16.64 16.64 16.23 4,000 8,500 -0.1
05/12/2025
16.45
 139,800 16.64 16.82 16.45 15,300 3,200 0.2
04/12/2025
16.77
 140,200 16.59 17 16.55 8,900 16,100 -0.1
03/12/2025
16.45
 91,300 16.27 16.45 16.27 2,300 0 0.0
02/12/2025
16.27
 129,000 16.45 16.45 16.14 300 25,400 -0.5
01/12/2025
16.41
 119,500 17.09 17.09 16.36 400 47,800 -0.9
28/11/2025
16.59
 149,100 16.59 16.91 16.59 29,200 1,900 0.5
27/11/2025: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
27/11/2025
16.82
 290,900 17 17.27 16.82 0 39,200 -0.7
26/11/2025
16.59
 599,800 15.80 16.59 15.80 74,900 37,100 0.8
25/11/2025
15.68
 238,400 16.08 16.27 15.68 2,300 19,400 -0.3
24/11/2025
16.20
 198,700 16.12 16.35 15.64 5,600 2,800 0.1
21/11/2025
16.12
 210,800 16.20 16.20 15.88 18,600 9,000 0.2
20/11/2025
16.31
 127,200 16.20 16.39 15.96 5,500 14,500 -0.2
19/11/2025
16.35
 231,000 16.59 16.67 16.24 18,900 7,400 0.2
18/11/2025
16.55
 196,800 16.51 16.59 16.39 29,300 0 0.6
17/11/2025
16.51
 363,400 16.27 16.71 16.27 26,700 8,400 0.4
14/11/2025
16.16
 187,800 16.04 16.31 16.04 13,500 6,200 0.1
13/11/2025
16.04
 81,100 16.08 16.59 15.96 3,000 1,000 0.0
12/11/2025
16.08
 239,100 15.80 16.20 15.72 17,900 11,100 0.1
11/11/2025
15.80
 123,700 15.88 15.88 15.48 4,800 10,500 -0.1
10/11/2025
15.68
 122,700 15.80 16.20 15.60 2,000 32,100 -0.6
07/11/2025
15.84
 185,400 16.31 16.51 15.80 8,900 38,700 -0.6
06/11/2025
16.31
 124,100 16.16 16.47 16.12 6,500 900 0.1
05/11/2025
16.27
 162,900 16.59 16.59 16.16 1,800 8,300 -0.1
04/11/2025
16.67
 494,100 15.80 16.75 15.29 72,600 39,400 0.7
03/11/2025
15.88
 290,900 16.67 16.67 15.88 900 41,800 -0.8
31/10/2025
16.43
 251,800 16.63 16.67 16.43 9,200 20,300 -0.2
30/10/2025
16.63
 215,400 16.59 16.87 16.47 9,000 24,300 -0.3
29/10/2025
16.59
 203,400 16.75 16.75 16.43 18,800 16,400 0.0
28/10/2025
16.39
 298,700 16.12 16.39 15.96 23,700 53,400 -0.6
27/10/2025
16.20
 278,800 16.47 16.59 16.20 1,700 38,700 -0.8
24/10/2025
16.35
 305,000 16.43 16.55 16.20 26,900 65,200 -0.8
23/10/2025
16.47
 240,400 16.91 16.91 16.47 17,600 54,500 -0.8
22/10/2025
16.87
 782,300 16.87 16.87 16.04 34,200 150,000 -2.4
21/10/2025
16.47
 811,800 17.18 17.22 16.20 49,100 74,000 -0.6
20/10/2025
17.10
 1,290,500 18.41 18.84 17.10 135,600 24,400 2.5
17/10/2025
18.37
 1,573,200 18.37 18.57 18.17 179,300 45,600 3.1
16/10/2025
17.86
 829,800 17.18 18.01 17.18 70,700 90,700 -0.4
15/10/2025
17.18
 405,400 17.18 17.34 16.99 500 14,500 -0.3
14/10/2025
17.18
 769,500 17.97 17.97 17.18 1,400 40,600 -0.9
13/10/2025
17.82
 917,300 16.99 17.97 16.99 139,900 16,400 2.7
10/10/2025
17.34
 389,400 17.18 17.93 17.18 0 100 -0.0
09/10/2025
17.14
 365,200 17.14 17.34 16.91 88,800 10,300 1.7
08/10/2025
17.06
 365,100 17.46 17.46 16.79 16,400 43,300 -0.6
07/10/2025
17.10
 304,400 17.70 17.70 17.10 0 500 -0.0
06/10/2025
17.54
 317,400 16.87 17.58 16.87 10,400 0 0.2
03/10/2025
16.79
 508,600 17.03 17.10 16.63 43,600 51,600 -0.2
02/10/2025
17.22
 531,300 17.70 17.78 17.10 500 49,800 -1.1
01/10/2025
17.62
 236,900 17.50 17.82 17.46 0 37,700 -0.8
30/09/2025
17.66
 934,300 18.13 18.33 17.26 49,300 97,700 -1.1
29/09/2025
18.17
 747,600 18.96 18.96 18.17 51,800 76,300 -0.6
26/09/2025
18.88
 621,600 18.88 19.36 18.80 38,900 0 0.9
25/09/2025
19.12
 1,278,000 18.80 19.36 18.65 91,700 70,800 0.5
24/09/2025
18.53
 537,800 18.25 18.65 17.93 82,300 10,200 1.7
23/09/2025
18.05
 163,200 18.25 18.37 18.05 0 33,600 -0.8
22/09/2025
18.21
 724,800 18.49 18.72 18.17 70,800 24,800 1.1
19/09/2025
18.41
 397,700 18.09 18.45 18.09 9,600 30,200 -0.5
18/09/2025
18.05
 398,700 17.86 18.13 17.70 34,700 37,400 -0.1
17/09/2025
17.82
 550,200 18.17 18.25 17.82 12,700 28,500 -0.4
16/09/2025
18.17
 567,200 18.80 18.80 18.17 15,800 107,600 -2.1
15/09/2025
18.45
 438,400 18.33 18.68 18.25 36,200 18,100 0.4
12/09/2025
18.33
 500,100 18.33 18.57 18.25 46,900 25,000 0.5
11/09/2025
18.13
 801,500 17.70 18.13 17.22 101,000 156,600 -1.2
10/09/2025
17.66
 679,400 18.29 18.29 17.66 21,300 88,800 -1.5
09/09/2025
18.09
 755,200 17.86 18.09 17.74 7,700 48,100 -0.9
08/09/2025
17.82
 1,647,600 18.65 18.92 17.82 175,200 65,800 2.5
05/09/2025
18.96
 1,204,100 19.79 19.99 18.57 82,500 39,900 1.1
04/09/2025
19.59
 1,369,100 20.15 20.34 19.55 62,400 60,600 0.1
03/09/2025
19.59
 826,500 18.96 19.63 18.88 59,300 35,600 0.6
02/09/2025
20.07
 491,500 20.15 20.58 19.91 0 59,100 -1.5
01/09/2025
20.03
 347,700 20.15 20.46 19.87 1,400 41,000 -1.0
29/08/2025
18.80
 826,100 18.80 19.20 18.72 4,900 30,100 -0.6
28/08/2025
18.57
 502,500 18.41 18.68 18.37 28,900 74,900 -1.1
27/08/2025
18.17
 1,201,500 18.96 19.59 18.17 0 132,100 -3.2
26/08/2025
18.96
 708,200 17.93 19.04 17.93 51,100 35,200 0.4
25/08/2025
18.17
 1,054,800 18.96 18.96 18.05 92,900 115,100 -0.5
22/08/2025
18.53
 2,375,500 19.59 19.75 18.53 142,400 64,200 1.8
21/08/2025
19.91
 1,485,700 20.42 20.70 19.87 14,400 179,100 -4.2
20/08/2025
20.38
 2,093,500 21.65 21.92 20.34 66,700 18,400 1.2
19/08/2025
21.84
 2,143,300 22.12 22.83 21.53 133,400 40,000 2.7
18/08/2025
21.37
 2,496,100 20.30 21.37 19.55 179,100 79,400 2.6
15/08/2025
19.99
 1,639,700 21.17 21.33 19.79 18,100 97,100 -2.1
14/08/2025
20.98
 1,424,900 21.33 21.33 20.54 37,800 172,500 -3.6
13/08/2025
21.02
 1,865,900 21.05 21.49 20.19 79,400 346,100 -7.1
12/08/2025
20.74
 1,814,000 21.21 21.21 19.67 98,100 68,500 0.7
11/08/2025
21.09
 2,363,000 20.15 21.21 20.07 175,000 56,500 3.1
08/08/2025
19.83
 2,954,300 18.96 19.91 18.88 346,100 318,700 0.6
07/08/2025
18.96
 939,900 19.36 19.36 18.68 57,900 28,600 0.7
06/08/2025
18.72
 897,100 18.61 18.72 18.33 9,900 155,900 -3.4
05/08/2025
18.57
 2,986,900 19.12 19.63 17.66 342,400 133,600 5.0
04/08/2025
18.88
 971,900 18.80 19.32 18.65 29,600 150,900 -2.9
01/08/2025
18.80
 1,789,300 18.65 19.24 18.17 177,800 271,300 -2.3
31/07/2025
18.53
 1,248,700 18.80 18.80 17.66 47,600 157,000 -2.5
30/07/2025
18.21
 1,222,800 18.13 18.65 17.54 69,100 65,600 0.1
29/07/2025
18.13
 3,158,200 20.07 20.11 18.13 366,500 228,000 3.2
28/07/2025
19.00
 2,779,500 18.01 19.00 18.01 157,000 323,700 -4.0

Chính sách bảo mật | Điều khoản sử dụng |