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)
17/11/2020
5.81
 29,918 5.81 5.81 5.76 0 0 0
16/11/2020
5.81
 143,431 5.94 5.94 5.76 0 0 0
13/11/2020
5.94
 79,636 5.99 5.99 5.85 0 0 0
12/11/2020
5.99
 87,286 5.99 5.99 5.90 0 0 0
11/11/2020
5.99
 78,263 5.99 6.17 5.72 0 0 0
10/11/2020
5.99
 63,600 6.12 6.21 5.90 6,000 100 0.1
09/11/2020
6.12
 70,230 5.90 6.26 5.90 0 3,900 -0.1
06/11/2020
5.90
 217,336 5.59 6.03 5.63 0 0 0
05/11/2020
5.59
 132,939 5.45 5.99 5.27 0 35,000 -0.4
04/11/2020
5.45
 105,560 5.32 5.54 5.23 0 19,400 -0.2
03/11/2020
5.32
 74,636 5.27 5.36 5.14 0 0 0
02/11/2020
5.27
 1,516 5.32 5.32 5.23 0 0 0
30/10/2020
5.32
 10,060 5.32 5.32 5.14 600 0 0.0
29/10/2020
5.32
 62,142 5.23 5.32 5.09 8,000 0 0.1
28/10/2020
5.23
 43,612 5.18 5.23 5.09 0 0 0
27/10/2020
5.18
 34,600 5.27 5.27 5.18 0 0 0
26/10/2020
5.27
 91,275 5.32 5.50 5.18 0 18,500 -0.2
23/10/2020
5.32
 35,732 5.32 5.32 5.18 0 0 0
22/10/2020
5.32
 37,120 5.18 5.32 5.18 0 0 0
21/10/2020
5.18
 49,611 5.14 5.36 5.14 0 0 0
20/10/2020
5.14
 171,800 5.45 5.45 5.14 0 0 0
19/10/2020
5.45
 103,887 5.45 5.59 5.41 0 0 0
16/10/2020
5.45
 60,700 5.72 5.72 5.45 0 0 0
15/10/2020
5.72
 33,800 5.72 5.76 5.67 0 0 0
14/10/2020
5.72
 92,900 5.72 5.90 5.72 0 0 0
13/10/2020
5.72
 185,900 5.63 5.90 5.63 0 0 0
12/10/2020
5.63
 174,400 5.32 5.63 5.32 0 0 0
09/10/2020
5.32
 26,803 5.23 5.45 5.23 0 0 0
08/10/2020
5.23
 51,794 5.27 5.32 5.14 0 0 0
07/10/2020
5.27
 53,395 5.41 5.41 5.27 0 302 0.0
06/10/2020
5.41
 74,042 5.27 5.41 5.27 0 0 0
05/10/2020
5.27
 24,000 5.54 5.54 5.27 0 0 0
02/10/2020
5.54
 65,840 5.72 5.81 5.32 0 0 0
01/10/2020
5.72
 180,277 5.27 5.72 5.36 5,000 0 0.1
30/09/2020
5.27
 23,523 5.05 5.27 5.05 400 0 0.0
29/09/2020
5.05
 86,815 5.09 5.18 5.00 6,000 0 0.1
28/09/2020
5.09
 102,450 5.23 5.27 5.09 0 0 0
25/09/2020
5.23
 63,520 5.27 5.32 5.14 0 0 0
24/09/2020
5.27
 49,749 5.36 5.36 5.18 500 0 0.0
23/09/2020
5.36
 86,270 5.36 5.41 5.23 0 0 0
22/09/2020
5.36
 89,958 5.36 5.36 5.14 0 0 0
21/09/2020
5.36
 145,068 5.45 5.54 5.18 0 0 0
18/09/2020
5.45
 51,300 5.45 5.59 5.36 12,000 0 0.1
17/09/2020
5.45
 79,852 5.54 5.59 5.36 0 552 0.0
16/09/2020
5.54
 79,350 5.54 5.72 5.45 0 80 0.0
15/09/2020
5.54
 88,713 5.67 5.67 5.50 0 0 0
14/09/2020
5.67
 106,420 5.67 5.76 5.54 0 0 0
11/09/2020
5.67
 126,670 5.81 5.81 5.54 0 0 0
10/09/2020
5.81
 119,400 5.76 5.94 5.72 400 0 0.0
09/09/2020
5.76
 94,360 5.81 6.03 5.76 0 0 0
08/09/2020
5.81
 126,800 5.76 5.94 5.67 0 2,000 0.0
07/09/2020
5.76
 323,440 6.21 6.26 5.76 0 5,900 -0.1
04/09/2020
6.21
 124,930 6.12 6.26 5.81 0 0 0
03/09/2020
6.12
 133,061 5.99 6.35 5.90 2,000 0 0.0
01/09/2020
5.99
 321,300 5.45 5.99 5.50 2,000 0 0.0
31/08/2020
5.45
 107,240 5.18 5.67 5.23 2,000 0 0.0
28/08/2020
5.18
 78,525 4.96 5.36 5.00 0 0 0
27/08/2020
4.96
 64,770 5.05 5.05 4.92 0 0 0
26/08/2020
5.05
 30,340 5.09 5.09 5.00 0 0 0
25/08/2020
5.09
 36,331 5.05 5.09 4.92 0 0 0
24/08/2020
5.05
 58,573 5.05 5.14 4.87 0 0 0
21/08/2020
5.05
 46,784 4.96 5.09 4.96 0 10,500 -0.1
20/08/2020
4.96
 91,960 5.18 5.27 4.96 0 0 0
19/08/2020
5.18
 118,140 4.78 5.23 4.83 0 0 0
18/08/2020
4.78
 45,910 4.65 4.78 4.56 0 0 0
17/08/2020
4.65
 34,892 4.74 4.78 4.65 0 0 0
14/08/2020
4.74
 42,010 4.69 4.83 4.69 0 0 0
13/08/2020
4.69
 132,800 4.56 5.00 4.65 0 0 0
12/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36)
12/08/2020
4.56
 177,121 4.14 4.56 4.20 0 0 0
11/08/2020
4.14
 71,403 4.17 4.17 4.07 0 0 0
10/08/2020
4.17
 97,910 4.04 4.24 4.11 0 1,600 0.0
07/08/2020
4.04
 59,400 4.04 4.14 4.01 0 0 0
06/08/2020
4.04
 53,936 4.01 4.21 4.01 13,200 0 0.2
05/08/2020
4.01
 23,615 4.01 4.07 3.98 500 0 0.0
04/08/2020
4.01
 65,100 3.91 4.24 3.94 0 0 0
03/08/2020
3.91
 43,100 3.68 3.94 3.55 0 0 0
31/07/2020
3.68
 51,452 3.68 3.68 3.52 0 0 0
30/07/2020
3.68
 27,600 3.48 3.71 3.52 0 0 0
29/07/2020
3.48
 22,600 3.68 3.68 3.32 0 0 0
28/07/2020
3.68
 86,450 3.35 3.68 3.29 0 0 0
27/07/2020
3.35
 78,440 3.68 3.68 3.32 0 0 0
24/07/2020
3.68
 80,100 4.04 4.04 3.68 0 0 0
23/07/2020
4.04
 13,800 3.94 4.04 3.91 0 0 0
22/07/2020
3.94
 45,820 4.11 4.11 3.94 0 0 0
21/07/2020
4.11
 17,000 4.07 4.17 3.94 0 0 0
20/07/2020
4.07
 31,420 4.17 4.17 4.07 0 0 0
17/07/2020
4.17
 33,461 4.17 4.17 4.07 0 0 0
16/07/2020
4.17
 29,600 4.07 4.21 4.07 5,000 0 0.1
15/07/2020
4.07
 139,771 3.88 4.21 3.88 0 0 0
14/07/2020
3.88
 2,910 3.88 3.94 3.88 0 0 0
13/07/2020
3.88
 6,900 3.94 3.94 3.61 0 0 0
10/07/2020
3.94
 2,820 3.88 3.94 3.88 0 0 0
09/07/2020
3.88
 32,750 3.88 3.91 3.81 0 0 0
08/07/2020
3.88
 220 3.91 3.91 3.68 0 0 0
07/07/2020
3.91
 72,246 3.88 4.07 3.61 0 0 0
06/07/2020
3.88
 46,524 3.58 3.91 3.58 0 0 0
03/07/2020
3.58
 3,710 3.61 3.61 3.48 0 0 0
02/07/2020
3.61
 24,630 3.45 3.61 3.38 0 0 0
01/07/2020
3.45
 20,100 3.42 3.45 3.38 0 0 0
30/06/2020
3.42
 10,564 3.45 3.45 3.38 500 0 0.0

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