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)
25/07/2025
17.78
 975,300 17.58 17.89 17.58 64,600 77,500 -0.3
24/07/2025
17.66
 1,840,100 17.97 18.01 17.38 134,600 89,500 1.0
23/07/2025
17.89
 1,218,600 18.17 18.33 17.86 190,300 118,700 1.6
22/07/2025
18.09
 809,200 17.78 18.09 17.62 158,000 24,400 3.0
21/07/2025
17.82
 1,143,100 18.17 18.41 17.82 179,400 38,600 3.2
18/07/2025
18.13
 1,391,300 18.57 19.20 17.86 91,100 22,600 1.6
17/07/2025
18.33
 1,811,300 18.09 18.92 17.82 90,000 205,600 -2.7
16/07/2025
17.97
 1,257,700 17.78 18.29 17.62 54,400 50,800 0.1
15/07/2025
17.58
 1,641,700 17.86 18.09 17.58 14,200 1,000 0.3
14/07/2025
17.54
 2,086,500 16.39 17.54 15.96 204,700 16,100 4.0
11/07/2025
16.39
 776,800 16.75 16.87 16.39 0 60,600 -1.3
10/07/2025
16.75
 762,000 16.71 17.06 16.71 0 50,100 -1.1
09/07/2025
16.75
 987,500 16.87 16.95 16.63 16,000 16,500 -0.0
08/07/2025
16.71
 594,400 16.67 16.87 16.51 2,100 8,100 -0.1
07/07/2025
16.67
 772,400 16.71 16.91 16.43 26,400 23,000 0.1
04/07/2025
16.51
 1,184,800 16.24 16.71 16.24 91,000 81,500 0.2
03/07/2025
16.12
 802,900 16.20 16.39 15.96 17,100 62,300 -0.9
02/07/2025
16.16
 352,800 16.16 16.16 15.96 0 39,900 -0.8
01/07/2025
16.16
 633,800 16.12 16.55 16.00 12,900 96,400 -1.7
30/06/2025
16.08
 708,100 16.04 16.35 15.88 113,900 4,600 2.2
27/06/2025
15.88
 375,900 15.96 16.08 15.84 39,900 5,100 0.7
26/06/2025
15.84
 314,800 16.00 16.00 15.72 0 14,400 -0.3
25/06/2025
15.88
 373,700 16.08 16.16 15.84 1,400 7,600 -0.1
24/06/2025
15.92
 480,900 15.80 16.00 15.80 8,600 7,700 0.0
23/06/2025
15.72
 462,700 15.72 15.92 15.48 36,300 35,100 0.0
20/06/2025
15.92
 482,900 15.92 16.20 15.88 0 71,500 -1.5
19/06/2025
15.92
 318,900 15.84 15.96 15.64 16,100 25,400 -0.2
18/06/2025
15.84
 490,600 16.04 16.20 15.76 47,500 59,300 -0.2
17/06/2025
16.04
 522,200 16.04 16.27 15.88 29,900 53,600 -0.5
16/06/2025
16.00
 339,700 15.48 16.00 15.48 35,000 64,000 -0.6
13/06/2025
15.76
 1,042,900 16.20 16.20 15.48 86,500 99,100 -0.3
12/06/2025
16.35
 439,300 16.24 16.51 16.24 77,700 51,500 0.5
11/06/2025
16.24
 494,500 16.39 16.51 16.08 89,700 34,500 1.1
10/06/2025
16.35
 504,800 16.71 16.79 16.31 33,000 0 0.1
09/06/2025
16.63
 510,000 16.59 16.95 16.47 95,400 0 1.8
06/06/2025
16.59
 924,400 17.06 17.06 16.59 89,900 0 1.8
05/06/2025
17.06
 709,900 17.30 17.46 16.91 24,500 0 -1.5
04/06/2025
17.30
 1,041,900 17.03 17.54 16.91 13,000 0 -0.3
03/06/2025
17.03
 616,800 17.38 17.38 16.91 5,600 0 -1.9
02/06/2025
17.14
 1,191,100 16.16 17.30 16.16 95,600 0 0.5
30/05/2025
16.35
 1,004,900 16.35 16.71 16.04 19,800 0 -2.4
29/05/2025
16.35
 1,112,200 16.16 16.75 15.96 103,200 0 -1.9
28/05/2025
16.00
 586,100 16.55 16.55 15.96 0 0 -3.4
27/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/05/2025
16.24
 1,193,500 15.48 16.24 15.48 20,800 30,200 -0.2
26/05/2025
15.23
 831,100 15.05 15.30 14.58 125,900 0 1.0
23/05/2025
14.94
 298,900 14.83 15.05 14.80 73,700 17,800 1.2
22/05/2025
14.94
 464,200 15.01 15.19 14.80 100,800 0 1.5
21/05/2025
15.01
 597,200 15.23 15.26 14.72 66,800 0 0.1
20/05/2025
15.19
 428,700 15.33 15.33 15.05 2,000 0 -1.6
19/05/2025
15.33
 491,200 15.30 15.62 15.30 118,900 0 2.5
16/05/2025
15.33
 556,300 15.73 15.73 15.30 58,100 0 -0.2
15/05/2025
15.59
 719,000 15.37 15.66 15.37 135,700 0 2.5
14/05/2025
15.26
 684,600 15.41 15.48 15.19 70,500 31,900 0.8
13/05/2025
15.37
 607,700 16.02 16.02 15.33 70,100 37,600 0.7
12/05/2025
15.33
 453,600 15.30 15.44 15.05 100 6,800 -0.1
09/05/2025
15.30
 894,600 15.23 15.62 15.12 84,200 77,600 0.1
08/05/2025
15.26
 507,500 15.26 15.41 15.08 21,200 87,800 -1.4
07/05/2025
15.15
 820,900 14.44 15.30 14.44 65,500 23,700 0.9
06/05/2025
14.62
 476,600 14.47 14.94 14.47 35,500 49,000 -0.3
05/05/2025
14.40
 205,100 14.54 14.54 14.15 36,300 0 0.3
02/05/2025
18.53
 802,000 18.14 18.85 18.14 64,500 17,900 1.2
01/05/2025
19.97
 491,500 20.25 20.43 19.97 14,000 600 0.4
30/04/2025
5.01
 141,000 5.24 5.24 4.82 0 0 0
29/04/2025
14.08
 359,000 14.44 14.44 14.08 41,200 56,900 -0.3
28/04/2025
14.26
 263,600 14.44 14.44 14.15 20,500 9,700 0.2
25/04/2025
14.33
 440,800 14.62 14.62 14.26 88,400 30,700 1.2
24/04/2025
14.44
 415,000 14.26 14.69 14.22 90,200 20,000 1.4
23/04/2025
14.22
 526,200 14.18 14.72 14.01 15,200 39,000 -0.5
22/04/2025
13.90
 1,412,700 14.80 14.83 13.90 27,600 21,600 0.1
21/04/2025
14.94
 527,300 15.37 15.59 14.94 20,000 5,300 0.3
18/04/2025
15.41
 732,900 15.80 15.91 15.37 92,800 116,900 -0.5
17/04/2025
15.62
 310,700 15.30 15.73 15.30 7,000 6,000 0.0
16/04/2025
15.59
 558,100 15.80 16.02 15.08 13,200 34,600 -0.5
15/04/2025
15.76
 1,283,100 15.41 16.16 15.12 130,600 5,000 2.7
14/04/2025
15.33
 449,100 15.66 15.66 15.12 0 3,800 -0.1
11/04/2025
15.23
 1,895,600 14.76 15.41 13.75 40,600 48,900 -0.2
10/04/2025
14.76
 301,100 14.76 14.76 14.76 0 0 0
09/04/2025
13.83
 187,000 13.83 13.83 13.83 0 0 0
08/04/2025
14.83
 220,700 14.83 14.83 14.83 0 0 0
07/04/2025
15.01
 1,184,800 14.76 15.19 14.76 91,000 81,500 0.2
04/04/2025
15.94
 701,400 15.94 16.09 15.94 10,300 9,400 0.0
03/04/2025
17.13
 865,700 17.13 17.67 17.13 10,100 300 0.2
02/04/2025
18.39
 352,500 18.64 18.75 18.39 100 19,700 -0.5
01/04/2025
18.60
 235,800 18.46 18.60 18.31 37,800 28,900 0.2
31/03/2025
18.46
 698,300 18.24 18.75 18.06 20,000 11,000 0.2
28/03/2025
18.31
 348,100 18.31 18.60 18.21 24,500 200 0.6
27/03/2025
18.31
 473,800 18.31 18.67 18.17 29,300 0 0.7
26/03/2025
18.31
 394,400 18.57 18.78 18.21 11,000 600 0.3
25/03/2025
18.57
 368,300 18.67 18.89 18.53 100 300 -0.0
24/03/2025
18.57
 1,162,200 19.21 19.21 18.21 200 48,600 -1.3
21/03/2025
19.21
 263,500 19.28 19.68 19.10 0 16,700 -0.5
20/03/2025
19.25
 526,500 19.54 19.75 19.07 0 36,400 -1.0
19/03/2025
19.54
 404,700 19.64 19.68 19.39 0 5,300 -0.1
18/03/2025
19.68
 768,000 20.29 20.29 19.64 1,000 12,900 -0.3
17/03/2025
20.04
 920,800 19.64 20.04 19.28 47,700 15,300 0.9
14/03/2025
19.28
 1,092,900 19.07 19.75 18.93 59,200 6,200 1.4
13/03/2025
19.32
 1,015,300 20.00 20.11 19.32 21,900 33,900 -0.3
12/03/2025
20.07
 758,100 20.40 20.40 19.82 0 48,700 -1.4
11/03/2025
20.07
 673,100 19.72 20.07 19.43 15,000 46,800 -0.9
10/03/2025
19.89
 857,600 19.75 20.11 19.57 31,300 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |