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)
27/01/2022
47.76
 221,500 47.83 50.99 44.89 0 12,900 -0.9
26/01/2022
47.83
 166,600 44.75 47.83 47.40 0 3,900 0
25/01/2022
44.75
 318,600 41.87 44.75 39.50 0 13,500 -0.8
24/01/2022
41.87
 639,800 40.08 42.88 37.28 1,300 18,200 -1.0
21/01/2022
40.08
 11,900 37.49 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 35.10 37.49 32.64 7,400 6,100 0.0
19/01/2022
35.10
 175,200 37.72 37.72 35.10 0 0 0
18/01/2022
37.72
 99,400 42.45 42.45 37.72 3,000 100 0.2
17/01/2022
42.45
 164,300 43.58 46.25 40.54 11,900 1,600 0.9
14/01/2022
43.58
 389,600 46.71 46.71 43.47 21,100 0 1.8
13/01/2022
46.71
 229,400 50.20 50.20 46.71 2,400 0 0.2
12/01/2022
50.20
 292,300 53.96 53.96 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 48.51 51.90 48.82 6,500 1,400 0.5
07/01/2022
48.51
 337,200 45.37 48.51 45.48 1,600 9,400 -0.7
06/01/2022
45.37
 310,500 42.45 45.37 44.09 1,800 400 0.1
05/01/2022
42.45
 321,800 39.67 42.45 39.67 8,500 2,800 0.5
04/01/2022
39.67
 254,000 38.54 40.34 39.05 3,800 8,400 -0.4
31/12/2021
38.54
 127,400 39.05 39.05 37.82 600 5,000 -0.3
30/12/2021
39.05
 149,700 38.13 39.05 36.54 0 700 -0.1
29/12/2021
38.13
 138,900 38.85 41.06 37.82 500 5,500 -0.4
28/12/2021
38.85
 186,400 36.59 38.85 36.69 10,200 600 0.7
27/12/2021
36.59
 182,600 36.02 37.51 35.87 6,100 0 0.4
24/12/2021
36.02
 141,600 36.69 37.46 34.94 8,500 0 0.6
23/12/2021
36.69
 418,400 39.21 40.34 36.48 2,700 2,800 0.0
22/12/2021
39.21
 241,400 38.85 41.06 38.54 5,600 400 0.4
21/12/2021
38.85
 471,200 36.33 38.85 36.33 2,400 5,200 -0.2
20/12/2021
36.33
 109,100 33.97 36.33 36.33 0 0 0
17/12/2021
33.97
 184,500 31.76 33.97 33.97 0 0 0
16/12/2021
31.76
 326,100 30.22 31.76 29.80 13,800 200 0.8
15/12/2021
30.22
 153,700 30.83 31.35 30.06 0 3,600 -0.2
14/12/2021
30.83
 191,600 30.22 31.60 30.32 2,600 2,400 0.0
13/12/2021
30.22
 274,800 28.67 30.37 27.18 5,600 1,700 0.2
10/12/2021
28.67
 126,200 29.34 29.91 28.62 2,500 1,000 0.1
09/12/2021
29.34
 174,000 28.62 29.80 28.83 11,000 0 0.6
08/12/2021
28.62
 335,500 26.77 28.62 26.98 9,100 0 0.5
07/12/2021
26.77
 165,700 25.03 26.77 25.69 7,800 0 0.4
06/12/2021
25.03
 248,600 26.46 26.88 24.92 5,800 400 0.3
03/12/2021
26.46
 156,100 26.72 27.18 26.46 2,200 2,200 0.0
02/12/2021
26.72
 168,400 26.67 27.18 26.67 1,400 1,100 0.0
01/12/2021
26.67
 143,000 27.08 27.23 26.62 1,200 3,500 -0.1
30/11/2021
27.08
 291,200 27.44 27.85 26.72 2,200 2,900 0.0
29/11/2021
27.44
 224,200 27.23 28.26 26.46 1,100 9,900 -0.4
26/11/2021
27.23
 279,700 28.26 29.29 26.36 1,000 9,800 -0.5
25/11/2021
28.26
 386,600 26.98 28.52 25.74 3,800 6,200 -0.1
24/11/2021
26.98
 147,500 27.54 28.21 26.72 2,100 0 0.1
23/11/2021
27.54
 330,100 26.77 27.54 24.92 15,900 200 0.8
22/11/2021
26.77
 380,300 28.78 28.78 26.77 5,300 0 0.3
19/11/2021
28.78
 380,000 30.52 31.60 28.42 0 500 0.0
18/11/2021
30.52
 255,000 28.57 30.52 27.75 0 500 0.0
17/11/2021
28.57
 299,000 29.29 29.29 27.75 0 800 0.0
16/11/2021
29.29
 363,600 30.58 30.63 28.52 0 1,000 -0.1
15/11/2021
30.58
 319,200 30.58 32.12 28.47 200 0 0.0
12/11/2021
30.58
 326,800 29.50 31.29 29.80 700 0 0.0
11/11/2021
29.50
 398,200 27.59 29.50 28.57 0 0 0
10/11/2021
27.59
 280,000 25.80 27.59 25.80 0 0 0
09/11/2021
25.80
 338,200 25.59 26.21 25.18 1,300 100 0.1
08/11/2021
25.59
 274,300 25.49 26.21 25.18 100 1,100 0.0
05/11/2021
25.49
 258,200 25.18 26.57 25.18 1,400 600 0.0
04/11/2021
25.18
 587,800 26.16 26.16 24.33 4,000 3,900 0.1
03/11/2021
26.16
 754,300 28.11 30.06 26.16 4,200 0 0.2
02/11/2021
28.11
 223,500 26.31 28.11 26.72 900 7,700 -0.4
01/11/2021
26.31
 514,700 24.61 26.31 25.18 200 0 0.0
29/10/2021
24.61
 207,900 23.02 24.61 24.61 200 1,200 0.0
28/10/2021
23.02
 321,400 21.53 23.02 22.10 0 0 0
27/10/2021
21.53
 292,100 21.07 21.69 21.07 700 0 0.0
26/10/2021
21.07
 424,900 21.25 21.25 20.35 3,400 0 0.1
25/10/2021
21.25
 300,800 20.35 21.74 20.35 1,000 1,900 0.0
22/10/2021
20.35
 392,600 19.96 21.22 20.09 0 0 0
21/10/2021
19.96
 367,900 18.68 19.96 18.65 0 0 0
20/10/2021
18.68
 276,600 18.09 18.76 18.04 2,000 0 0.1
19/10/2021
18.09
 186,600 17.78 18.40 17.47 1,000 900 0.0
18/10/2021
17.78
 264,700 17.99 18.40 17.78 0 0 0
15/10/2021
17.99
 300,300 18.37 18.50 17.73 0 0 0
14/10/2021
18.37
 332,500 17.73 18.50 17.47 0 0 0
13/10/2021
17.73
 336,300 17.39 18.04 17.57 0 0 0
12/10/2021
17.39
 322,400 16.75 17.42 16.70 0 0 0
11/10/2021
16.75
 205,700 16.75 16.96 16.60 0 0 0
08/10/2021
16.75
 242,500 16.80 17.27 16.70 0 0 0
07/10/2021
16.80
 198,500 16.34 17.11 16.34 100 0 0.0
06/10/2021
16.34
 250,800 16.03 16.42 15.98 0 0 0
05/10/2021
16.03
 158,200 15.88 16.29 15.67 0 0 0
04/10/2021
15.88
 204,000 15.70 16.44 15.42 0 1,000 0.0
01/10/2021
15.70
 284,800 16.34 16.50 15.67 30,108 30,308 0.0
30/09/2021
16.34
 197,000 16.75 17.11 16.34 0 0 0
29/09/2021
16.75
 92,400 16.85 16.91 16.29 0 0 0
28/09/2021
16.85
 325,800 16.03 17.06 15.26 0 0 0
27/09/2021
16.03
 455,500 17.21 17.21 16.03 0 1,000 0.0
24/09/2021
17.21
 490,700 18.50 18.50 17.21 0 0 0
23/09/2021
18.50
 427,500 18.52 19.68 17.47 0 0 0
22/09/2021
18.52
 342,700 17.32 18.52 18.17 0 0 0
21/09/2021
17.32
 701,000 16.19 17.32 15.42 0 0 0
20/09/2021
16.19
 373,900 15.26 16.32 15.18 0 0 0
17/09/2021
15.26
 168,300 15.31 15.72 15.26 0 0 0
16/09/2021
15.31
 89,900 15.31 15.42 15.13 0 0 0
15/09/2021
15.31
 87,600 14.75 15.31 14.65 0 0 0
14/09/2021
14.75
 143,000 15.21 15.26 14.62 0 0 0
13/09/2021
15.21
 120,400 15.42 15.47 15.00 0 0 0
10/09/2021
15.42
 112,300 15.52 15.78 15.42 0 0 0
09/09/2021
15.52
 148,100 15.16 15.62 15.21 0 0 0

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