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)
08/09/2021
15.16
 150,200 15.16 15.42 14.90 0 0 0
07/09/2021
15.16
 180,100 15.83 15.88 14.72 0 0 0
06/09/2021
15.83
 327,400 15.42 16.26 15.57 0 3,300 -0.1
01/09/2021
15.42
 196,900 15.36 15.72 15.03 0 300 0.0
31/08/2021
15.36
 240,000 15.57 15.78 15.36 100 0 0.0
30/08/2021
15.57
 179,300 15.21 15.85 15.21 800 0 0.0
27/08/2021
15.21
 254,600 14.39 15.26 14.13 0 0 0
26/08/2021
14.39
 194,100 14.36 14.90 13.93 0 0 0
25/08/2021
14.36
 132,200 13.51 14.44 13.31 0 0 0
24/08/2021
13.51
 204,400 14.03 14.03 13.41 0 0 0
23/08/2021
14.03
 290,600 15.00 15.00 14.03 1,900 0 0.1
20/08/2021
15.00
 410,700 15.93 15.93 14.83 0 0 0
19/08/2021
15.93
 259,500 16.19 16.39 15.72 1,000 0 0.0
18/08/2021
16.19
 298,800 15.78 16.50 15.16 0 0 0
17/08/2021
15.78
 381,200 15.39 16.39 15.36 0 0 0
16/08/2021
15.39
 429,000 14.39 15.39 14.85 0 0 0
13/08/2021
14.39
 255,700 14.13 14.39 13.54 0 0 0
12/08/2021
14.13
 359,300 13.31 14.23 13.31 0 0 0
11/08/2021
13.31
 258,300 13.93 14.05 13.31 0 0 0
10/08/2021
13.93
 326,200 13.85 14.59 13.82 0 0 0
09/08/2021
13.85
 370,900 12.95 13.85 13.00 0 0 0
06/08/2021
12.95
 337,300 12.54 13.15 12.33 0 0 0
05/08/2021
12.54
 93,800 12.49 12.56 12.33 0 0 0
04/08/2021
12.49
 117,400 12.49 12.64 12.08 0 0 0
03/08/2021
12.49
 178,800 12.18 12.54 11.92 0 0 0
02/08/2021
12.18
 194,600 12.54 12.54 12.18 0 0 0
30/07/2021
12.54
 157,900 12.72 12.74 12.33 0 0 0
29/07/2021
12.72
 83,000 12.74 12.80 12.49 0 0 0
28/07/2021
12.74
 79,200 13.05 13.10 12.64 0 0 0
27/07/2021
13.05
 228,400 13.18 14.05 12.85 0 0 0
26/07/2021
13.18
 187,400 12.33 13.18 12.36 0 0 0
23/07/2021
12.33
 90,300 12.33 12.38 12.18 0 0 0
22/07/2021
12.33
 108,300 11.77 12.33 11.72 0 0 0
21/07/2021
11.77
 72,900 11.92 12.02 11.56 0 0 0
20/07/2021
11.92
 97,500 11.59 11.92 11.31 0 0 0
19/07/2021
11.59
 121,600 12.23 12.23 11.59 0 0 0
16/07/2021
12.23
 95,400 12.74 12.85 12.23 0 4,300 -0.1
15/07/2021
12.74
 143,500 12.08 12.90 12.33 0 0 0
14/07/2021
12.08
 76,900 11.31 12.08 11.41 0 3,700 -0.1
13/07/2021
11.31
 89,900 11.15 11.51 11.00 0 0 0
12/07/2021
11.15
 177,400 11.97 11.97 11.15 0 1,000 0.0
09/07/2021
11.97
 89,700 12.18 12.23 11.82 0 300 0.0
08/07/2021
12.18
 219,200 12.36 12.67 11.87 0 0 0
07/07/2021
12.36
 168,800 13.26 13.36 12.33 0 0 0
06/07/2021
13.26
 111,500 13.59 13.62 13.15 0 0 0
05/07/2021
13.59
 104,600 13.90 13.93 13.51 0 0 0
02/07/2021
13.90
 109,900 14.13 14.29 13.87 0 0 0
01/07/2021
14.13
 104,900 14.00 14.44 13.90 0 0 0
30/06/2021
14.00
 85,000 14.13 14.23 13.98 0 0 0
29/06/2021
14.13
 145,600 14.29 14.44 14.13 0 0 0
28/06/2021
14.29
 131,300 14.65 14.65 14.29 0 0 0
25/06/2021
14.65
 107,800 14.59 14.65 14.39 0 0 0
24/06/2021
14.59
 94,700 15.26 15.26 14.44 0 0 0
23/06/2021
15.26
 153,600 15.31 15.36 14.39 0 0 0
22/06/2021
15.31
 213,500 15.72 16.19 15.16 0 0 0
21/06/2021
15.72
 249,300 14.70 15.72 14.75 100 0 0.0
18/06/2021
14.70
 158,500 14.23 14.70 14.34 0 0 0
17/06/2021
14.23
 72,300 14.29 14.29 13.93 0 0 0
16/06/2021
14.29
 59,500 14.65 14.65 14.23 0 0 0
15/06/2021
14.65
 93,400 14.65 14.75 14.59 0 0 0
14/06/2021
14.65
 123,600 14.54 14.85 14.13 0 0 0
11/06/2021
14.54
 147,800 14.18 14.70 14.18 0 0 0
10/06/2021
14.18
 124,000 14.08 14.59 14.11 0 0 0
09/06/2021
14.08
 126,500 13.98 14.13 13.51 0 1,000 0.0
08/06/2021
13.98
 86,000 14.18 14.39 13.87 0 0 0
07/06/2021
14.18
 103,700 14.54 14.54 14.13 0 0 0
04/06/2021
14.54
 140,400 14.77 14.90 14.39 0 0 0
03/06/2021
14.77
 180,300 14.05 15.03 14.44 0 0 0
02/06/2021
14.05
 74,800 13.15 14.05 13.36 0 0 0
01/06/2021
13.15
 75,800 13.46 13.46 13.10 0 0 0
31/05/2021
13.46
 118,600 13.82 13.82 13.44 0 0 0
28/05/2021
13.82
 149,600 13.93 13.95 13.69 0 0 0
27/05/2021
13.93
 145,200 14.23 14.29 13.87 0 0 0
26/05/2021
14.23
 119,300 14.54 14.54 14.13 0 0 0
25/05/2021
14.54
 101,500 14.59 14.65 14.49 2,300 0 0.1
24/05/2021
14.59
 98,600 14.36 14.70 14.36 0 13,200 -0.4
21/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/05/2021
14.36
 78,800 13.67 14.59 13.87 0 0 0
20/05/2021
13.67
 136,800 12.91 13.67 12.60 0 0 0
19/05/2021
12.91
 159,200 13.36 13.36 12.73 0 0 0
18/05/2021
13.36
 88,600 13.70 13.70 12.98 0 0 0
17/05/2021
13.70
 137,300 14.70 14.75 13.67 0 0 0
14/05/2021
14.70
 315,300 14.05 15.04 14.30 0 0 0
13/05/2021
14.05
 113,400 13.14 14.05 13.85 0 0 0
12/05/2021
13.14
 107,300 12.29 13.14 12.47 0 0 0
11/05/2021
12.29
 230,200 12.02 12.29 11.62 0 5,000 -0.1
10/05/2021
12.02
 347,500 12.91 12.91 12.02 0 0 0
07/05/2021
12.91
 104,200 13.74 13.94 12.78 0 500 0.0
06/05/2021
13.74
 104,500 13.90 14.08 13.67 0 0 0
05/05/2021
13.90
 158,400 13.81 14.12 13.81 0 0 0
04/05/2021
13.81
 109,900 14.08 14.21 13.41 0 0 0
29/04/2021
14.08
 107,900 13.72 14.21 13.72 0 0 0
28/04/2021
13.72
 135,400 13.47 14.39 12.56 200 26,700 -0.8
27/04/2021
13.47
 317,300 14.48 14.48 13.47 0 74,300 -2.2
26/04/2021
14.48
 290,200 15.55 15.55 14.48 0 44,100 -1.4
23/04/2021
15.55
 235,400 16.18 16.18 15.06 0 0 0
22/04/2021
16.18
 85,800 16.94 17.02 15.77 0 0 0
20/04/2021
16.94
 216,200 16.53 17.47 16.53 0 0 0
19/04/2021
16.53
 157,400 16.53 16.53 15.64 0 0 0
16/04/2021
16.53
 151,100 17.49 17.49 16.29 0 0 0
15/04/2021
17.49
 144,500 18.10 18.19 17.43 0 400 0.0

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