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

7.56
0.01
(0.13%)
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)
13/08/2021
14.39
 255,700 13.98 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 13.87 14.05 13.31 0 0 0
10/08/2021
13.93
 326,200 14.34 14.59 13.82 0 0 0
09/08/2021
13.85
 370,900 13.00 13.85 13.00 0 0 0
06/08/2021
12.95
 337,300 12.49 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 12.54 12.64 12.08 0 0 0
03/08/2021
12.49
 178,800 12.13 12.54 11.92 0 0 0
02/08/2021
12.18
 194,600 12.44 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 12.67 12.80 12.49 0 0 0
28/07/2021
12.74
 79,200 12.85 13.10 12.64 0 0 0
27/07/2021
13.05
 228,400 13.31 14.05 12.85 0 0 0
26/07/2021
13.18
 187,400 12.36 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 11.97 12.02 11.56 0 0 0
20/07/2021
11.92
 97,500 11.66 11.92 11.31 0 0 0
19/07/2021
11.59
 121,600 11.82 11.97 11.59 0 0 0
16/07/2021
12.23
 95,400 12.85 12.85 12.23 0 4,300 -0.1
15/07/2021
12.74
 143,500 12.38 12.90 12.33 0 0 0
14/07/2021
12.08
 76,900 11.41 12.08 11.41 0 3,700 -0.1
13/07/2021
11.31
 89,900 11.31 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 12.15 12.23 11.82 0 300 0.0
08/07/2021
12.18
 219,200 12.59 12.67 11.87 0 0 0
07/07/2021
12.36
 168,800 13.10 13.36 12.33 0 0 0
06/07/2021
13.26
 111,500 13.54 13.62 13.15 0 0 0
05/07/2021
13.59
 104,600 13.93 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 13.95 14.44 13.90 0 0 0
30/06/2021
14.00
 85,000 14.18 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 14.39 14.65 14.39 0 0 0
24/06/2021
14.59
 94,700 14.80 14.90 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 16.16 16.19 15.16 0 0 0
21/06/2021
15.72
 249,300 14.80 15.72 14.75 100 0 0.0
18/06/2021
14.70
 158,500 14.34 14.70 14.34 0 0 0
17/06/2021
14.23
 72,300 14.13 14.29 13.93 0 0 0
16/06/2021
14.29
 59,500 14.59 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 14.21 14.70 14.18 0 0 0
10/06/2021
14.18
 124,000 14.11 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 13.87 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 15.03 15.03 14.44 0 0 0
02/06/2021
14.05
 74,800 13.36 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 13.72 13.82 13.44 0 0 0
28/05/2021
13.82
 149,600 13.95 13.95 13.69 0 0 0
27/05/2021
13.93
 145,200 14.08 14.29 13.87 0 0 0
26/05/2021
14.23
 119,300 14.44 14.44 14.13 0 0 0
25/05/2021
14.54
 101,500 14.65 14.65 14.49 2,300 0 0.1
24/05/2021
14.59
 98,600 14.39 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 14.59 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 12.96 13.18 12.73 0 0 0
18/05/2021
13.36
 88,600 12.98 13.41 12.98 0 0 0
17/05/2021
13.70
 137,300 14.30 14.75 13.67 0 0 0
14/05/2021
14.70
 315,300 15.04 15.04 14.30 0 0 0
13/05/2021
14.05
 113,400 13.96 14.05 13.85 0 0 0
12/05/2021
13.14
 107,300 12.73 13.14 12.47 0 0 0
11/05/2021
12.29
 230,200 11.68 12.29 11.62 0 5,000 -0.1
10/05/2021
12.02
 347,500 12.51 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 13.85 14.21 13.41 0 0 0
29/04/2021
14.08
 107,900 14.21 14.21 13.72 0 0 0
28/04/2021
13.72
 135,400 12.56 14.39 12.56 200 26,700 -0.8
27/04/2021
13.47
 317,300 14.30 14.30 13.47 0 74,300 -2.2
26/04/2021
14.48
 290,200 15.19 15.55 14.48 0 44,100 -1.4
23/04/2021
15.55
 235,400 15.06 15.86 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 17.47 17.47 16.29 0 0 0
15/04/2021
17.49
 144,500 18.10 18.19 17.43 0 400 0.0
14/04/2021
18.10
 103,800 17.87 18.23 17.43 0 1,900 -0.1
13/04/2021
18.32
 139,200 19.35 19.35 18.07 0 600 0.0
12/04/2021
19.35
 148,400 19.06 19.95 19.06 500 28,700 -1.2
09/04/2021
19.06
 194,600 17.87 19.12 17.87 500 23,200 -1.0
08/04/2021
17.87
 61,800 18.37 18.37 17.87 0 2,000 -0.1
07/04/2021
18.37
 141,900 17.43 18.45 17.43 0 43,000 -1.7
06/04/2021
17.87
 93,000 17.87 17.87 17.61 0 0 0
05/04/2021
17.87
 105,900 17.87 18.10 17.87 0 17,200 -0.7
02/04/2021
17.87
 127,400 17.87 18.10 17.83 500 28,400 -1.1
01/04/2021
17.81
 77,300 17.52 18.10 17.52 600 0 0.0
31/03/2021
17.52
 124,900 18.01 18.05 17.38 0 0 0
30/03/2021
18.05
 147,900 18.32 18.54 17.87 0 800 0.0
29/03/2021
18.86
 151,300 18.99 19.21 18.32 0 9,800 -0.4
26/03/2021
18.90
 228,400 18.63 19.71 17.43 0 22,700 -1.0
25/03/2021
18.63
 937,600 16.94 19.44 16.94 3,000 43,000 -1.7
24/03/2021
18.19
 52,700 18.19 18.19 18.19 0 0 0

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