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

7.58
0.03
(0.40%)
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
(2026-10-05) 		-0.58 -7.46% 3,372,000 -3,296 0.0
7.04
8
7.55
2 tháng
(2026-09-04) 		-0.76 -9.55% 5,958,700 -996 0.0
6.55
8
7.55
3 tháng
(2026-08-05) 		-1 -12.20% 8,095,700 -42,296 -0.3
6.55
8.46
7.55
6 tháng
(2026-05-07) 		-4.53 -38.60% 13,598,700 -49,896 -0.6
6.55
11.73
7.55
12 tháng
(2025-11-10) 		-8.48 -54.09% 33,511,700 -78,896 -1.1
6.55
16.82
7.55
24 tháng
(2024-11-13) 		-11.83 -62.17% 237,360,300 1,002,404 -6.1
6.55
21.84
7.55
36 tháng
(2023-11-20) 		-5.33 -42.55% 405,338,600 1,445,704 5.7
6.55
23.41
7.55
60 tháng
(2021-11-29) 		-20.24 -73.76% 545,148,700 1,498,788 6.9
5.52
53.96
7.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
20.47
 111,000 21.69 21.69 20.47 2,100 17,800 -0.5
03/06/2022
21.47
 182,300 20.90 21.62 20.11 6,900 0 0.2
02/06/2022
20.83
 186,600 22.19 22.23 20.83 900 4,400 -0.1
01/06/2022
22.19
 231,300 22.98 22.98 21.58 2,000 7,300 -0.2
31/05/2022
22.98
 232,600 23.63 24.28 22.62 1,600 9,500 -0.3
30/05/2022
23.77
 147,100 23.99 23.99 23.49 1,200 1,000 0.0
27/05/2022
23.41
 199,100 22.55 23.70 22.55 6,200 300 0.2
26/05/2022
22.55
 392,300 22.12 23.49 22.05 4,200 6,200 -0.1
25/05/2022
22.01
 194,800 21.55 22.26 21.08 8,100 1,600 0.2
24/05/2022
21.19
 136,200 20.40 21.19 19.25 9,700 700 0.3
23/05/2022
20.40
 248,900 22.59 22.59 20.40 1,400 5,100 -0.1
20/05/2022
21.91
 285,500 21.40 22.62 21.33 8,100 600 0.2
19/05/2022
21.40
 166,600 20.61 21.73 20.61 6,800 1,200 0.2
18/05/2022
21.83
 185,500 21.91 22.48 21.19 9,500 0 0.3
17/05/2022
21.12
 378,700 18.67 21.12 18.67 31,400 0 0.9
16/05/2022
19.75
 470,800 21.19 22.26 19.61 8,400 5,200 0.1
13/05/2022
20.86
 218,100 21.33 22.44 20.86 15,900 0 0.5
12/05/2022
22.41
 109,100 23.49 25.50 22.41 2,800 3,600 0.0
11/05/2022
24.06
 238,800 22.98 24.06 22.70 14,300 0 0.5
10/05/2022
22.52
 326,000 22.52 23.70 22.52 8,700 0 0.3
09/05/2022
24.20
 94,500 24.20 24.38 24.20 0 100 0.0
06/05/2022
26.00
 169,800 26.18 27.65 26.00 3,500 1,900 0.1
05/05/2022
27.94
 98,500 28.73 30.06 26.93 2,400 4,400 -0.1
04/05/2022
28.73
 173,700 30.74 30.74 28.66 1,100 2,800 -0.1
29/04/2022
30.74
 177,000 28.73 31.31 28.73 3,700 1,100 0.1
28/04/2022
29.95
 238,600 29.73 31.96 29.73 0 4,600 -0.2
27/04/2022
31.96
 85,500 30.09 31.96 29.45 2,400 15,300 -0.5
26/04/2022
29.95
 334,700 28.01 29.95 26.07 12,100 0 0.4
25/04/2022
28.01
 190,000 28.44 30.09 28.01 10,500 0 0.4
22/04/2022
30.09
 186,000 30.09 33.04 30.09 6,500 1,500 0.2
21/04/2022
32.36
 171,500 32.68 33.07 32.36 6,000 600 0.2
20/04/2022
34.76
 105,800 35.91 35.91 34.47 1,100 300 0.0
19/04/2022
35.91
 154,400 38.07 38.07 35.91 1,900 200 0.1
18/04/2022
36.63
 201,200 35.55 37.28 34.76 3,500 300 0.2
15/04/2022
37.35
 163,500 39.29 39.29 37.28 0 0 0
14/04/2022
39.43
 83,000 41.01 41.58 38.86 0 200 0.0
13/04/2022
40.44
 126,000 40.29 40.87 38.07 0 2,200 -0.1
12/04/2022
40.22
 162,700 43.67 43.67 40.22 0 1,700 -0.1
08/04/2022
41.51
 149,200 42.02 42.88 38.35 200 1,800 -0.1
07/04/2022
40.94
 180,700 41.15 42.02 39.50 2,200 0 0.1
06/04/2022
41.15
 161,400 42.73 44.17 41.15 400 2,600 -0.1
05/04/2022
44.17
 135,000 42.45 45.18 42.45 2,800 1,400 0.1
04/04/2022
43.09
 121,900 44.67 45.10 43.09 0 10,500 -0.6
01/04/2022
44.39
 121,200 42.38 44.39 42.38 2,700 3,400 0.0
31/03/2022
43.09
 153,500 43.74 44.53 42.45 0 0 0
30/03/2022
43.67
 233,600 43.81 45.46 43.09 6,500 300 0.4
29/03/2022
45.54
 135,900 45.25 46.33 44.53 4,800 1,000 0.2
28/03/2022
43.67
 407,400 45.61 45.61 43.02 4,000 16,300 -0.8
25/03/2022
46.18
 173,200 45.89 47.40 45.82 0 0 0
24/03/2022
46.11
 261,900 46.61 46.90 45.82 100 1,900 -0.1
23/03/2022
46.97
 312,000 46.90 48.34 46.68 2,500 700 0.1
22/03/2022
47.98
 295,500 48.84 51.28 47.98 800 2,200 -0.1
21/03/2022
48.62
 226,300 46.83 48.84 46.83 11,700 3,000 0.6
18/03/2022
46.76
 310,300 46.76 48.26 45.97 3,200 0 0.2
17/03/2022
46.68
 307,500 49.13 49.13 46.61 0 700 0.0
16/03/2022
45.97
 152,100 47.19 47.98 45.97 2,900 9,100 -0.4
15/03/2022
45.89
 219,700 45.32 46.68 45.25 0 5,000 -0.3
14/03/2022
45.25
 195,100 44.39 46.18 43.81 0 4,500 -0.3
11/03/2022
44.17
 194,700 44.53 45.75 44.10 3,400 400 0.2
10/03/2022
45.46
 241,900 45.32 46.33 45.32 2,400 0 0.2
09/03/2022
44.39
 274,100 44.53 45.18 42.23 2,800 1,900 0.1
08/03/2022
44.53
 246,200 46.04 47.40 44.24 2,800 4,400 -0.1
07/03/2022
47.40
 359,200 48.77 49.56 47.19 3,500 8,300 -0.3
04/03/2022
47.26
 494,900 44.82 47.26 44.46 1,800 2,900 -0.1
03/03/2022
44.31
 130,900 44.24 44.89 43.17 2,000 0 0.1
02/03/2022
44.24
 195,800 44.60 44.89 43.88 300 3,800 -0.2
01/03/2022
44.17
 268,600 42.73 45.25 42.73 8,900 0 0.5
28/02/2022
43.09
 158,600 42.88 43.24 42.38 400 3,600 -0.2
25/02/2022
42.88
 152,600 43.45 44.10 42.81 1,000 3,600 -0.2
24/02/2022
42.52
 429,800 44.75 45.54 41.58 2,900 5,700 -0.2
23/02/2022
44.67
 200,200 45.82 45.97 43.81 5,400 100 0.3
22/02/2022
44.10
 403,100 45.82 47.40 44.10 800 12,700 -0.7
21/02/2022
47.40
 430,300 44.60 47.40 44.31 2,000 100 0.1
18/02/2022
44.31
 215,100 44.10 44.89 43.17 1,400 200 0.1
17/02/2022
44.17
 268,500 47.62 47.62 43.81 0 12,400 -0.8
16/02/2022
44.89
 274,900 43.02 44.89 42.38 500 3,800 -0.2
15/02/2022
42.02
 126,100 42.38 43.09 41.58 2,100 1,400 0.0
14/02/2022
41.23
 168,800 39.50 43.09 38.78 5,000 4,200 0.0
11/02/2022
41.08
 102,800 43.02 43.67 41.08 1,500 5,000 -0.2
10/02/2022
43.81
 167,000 43.09 44.82 42.23 600 18,300 -1.1
09/02/2022
41.94
 355,200 36.49 41.94 36.49 7,700 3,300 0.2
08/02/2022
39.21
 196,800 39.21 40.15 39.21 4,100 900 0.2
07/02/2022
42.16
 200,000 45.82 45.82 42.16 3,800 6,300 -0.2
28/01/2022
45.32
 205,500 45.97 47.40 44.46 600 8,100 -0.5
27/01/2022
47.76
 221,500 48.70 50.99 44.89 0 12,900 -0.9
26/01/2022
47.83
 166,600 47.40 47.83 47.40 0 3,900 0
25/01/2022
44.75
 318,600 39.57 44.75 39.50 0 13,500 -0.8
24/01/2022
41.87
 639,800 42.88 42.88 37.28 1,300 18,200 -1.0
21/01/2022
40.08
 11,900 40.08 40.08 40.08 0 0 0
20/01/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
20/01/2022
37.49
 328,900 32.64 37.49 32.64 7,400 6,100 0.0
19/01/2022
35.10
 126,300 35.10 35.10 35.10 0 0 0
18/01/2022
37.72
 99,400 37.72 37.72 37.72 3,000 100 0.2
17/01/2022
40.54
 271,600 44.66 46.25 40.54 11,900 1,600 0.9
14/01/2022
43.58
 389,600 43.47 46.25 43.47 21,100 0 1.8
13/01/2022
46.71
 229,400 46.71 49.85 46.71 2,400 0 0.2
12/01/2022
50.20
 292,300 50.62 53.70 50.20 4,800 2,600 0.2
11/01/2022
53.96
 334,000 51.90 54.52 49.85 7,700 2,600 0.5
10/01/2022
51.90
 407,700 48.82 51.90 48.82 6,500 1,400 0.5
07/01/2022
48.51
 337,200 48.41 48.51 45.48 1,600 9,400 -0.7
06/01/2022
45.37
 310,500 45.37 45.37 44.09 1,800 400 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc