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)
05/02/2020
3.19
 91,378 2.92 3.19 2.92 0 8,000 -0.1
04/02/2020
2.92
 67,650 2.83 3.02 2.92 900 8,200 -0.1
03/02/2020
2.83
 40,328 2.96 2.96 2.69 0 0 0
31/01/2020
2.96
 52,813 3.02 3.02 2.83 1,300 0 0.0
30/01/2020
3.02
 23,800 2.96 3.02 2.83 300 100 0.0
22/01/2020
2.96
 161,572 2.83 3.09 2.86 4,700 20,244 -0.1
21/01/2020
2.83
 4,200 2.60 2.83 2.83 0 0 0
20/01/2020
2.60
 30,580 2.37 2.60 2.37 0 700 0.0
17/01/2020
2.37
 600 2.33 2.37 2.37 0 0 0
16/01/2020
2.33
 7,124 2.23 2.33 2.23 0 0 0
15/01/2020
2.23
 0 2.23 2.23 2.23 0 0 0
14/01/2020
2.23
 900 2.20 2.23 2.17 700 0 0.0
13/01/2020
2.20
 4,300 2.23 2.23 2.20 0 0 0
10/01/2020
2.23
 0 2.23 2.23 2.23 0 0 0
09/01/2020
2.23
 900 2.23 2.23 2.20 0 0 0
08/01/2020
2.23
 4,800 2.23 2.23 2.20 0 0 0
07/01/2020
2.23
 2,100 2.20 2.23 2.20 0 0 0
06/01/2020
2.20
 840 2.20 2.20 2.20 0 0 0
03/01/2020
2.20
 25,700 2.20 2.23 2.17 10,000 0 0.1
02/01/2020
2.20
 29,300 2.23 2.23 2.17 7,300 0 0.0
31/12/2019
2.23
 26,500 2.23 2.27 2.17 10,200 0 0.1
30/12/2019
2.23
 4,039 2.23 2.23 2.20 0 0 0
27/12/2019
2.23
 16,600 2.27 2.27 2.20 0 0 0
26/12/2019
2.27
 323 2.20 2.27 2.20 0 0 0
25/12/2019
2.20
 11,700 2.27 2.27 2.20 0 0 0
24/12/2019
2.27
 2,000 2.27 2.27 2.27 0 0 0
23/12/2019
2.27
 3,200 2.27 2.27 2.23 0 0 0
20/12/2019
2.27
 1,400 2.30 2.30 2.27 0 0 0
19/12/2019
2.30
 8,630 2.30 2.30 2.20 0 0 0
18/12/2019
2.30
 6,500 2.30 2.30 2.30 0 0 0
17/12/2019
2.30
 15,500 2.23 2.30 2.17 2,700 0 0.0
16/12/2019
2.23
 13,700 2.27 2.27 2.20 0 0 0
13/12/2019
2.27
 10,748 2.23 2.27 2.20 0 0 0
12/12/2019
2.23
 8,701 2.27 2.27 2.20 0 2,501 0.0
11/12/2019
2.27
 3,200 2.27 2.27 2.20 0 0 0
10/12/2019
2.27
 0 2.27 2.27 2.27 0 0 0
09/12/2019
2.27
 10,200 2.27 2.27 2.20 0 0 0
06/12/2019
2.27
 100 2.30 2.30 2.27 0 0 0
05/12/2019
2.30
 6,600 2.30 2.30 2.27 0 0 0
04/12/2019
2.30
 1,300 2.23 2.30 2.23 0 0 0
03/12/2019
2.23
 4,000 2.20 2.23 2.23 0 0 0
02/12/2019
2.20
 41,934 2.33 2.43 2.17 10,000 0 0.1
29/11/2019
2.33
 600 2.46 2.46 2.33 0 0 0
28/11/2019
2.46
 11,400 2.27 2.46 2.23 0 0 0
27/11/2019
2.27
 500 2.27 2.30 2.27 0 0 0
26/11/2019
2.27
 2,100 2.27 2.27 2.27 0 0 0
25/11/2019
2.27
 7,800 2.27 2.27 2.23 0 0 0
22/11/2019
2.27
 1,000 2.20 2.27 2.27 100 0 0.0
21/11/2019
2.20
 4,900 2.27 2.27 2.20 0 0 0
20/11/2019
2.27
 700 2.23 2.27 2.27 0 0 0
19/11/2019
2.23
 11,000 2.30 2.30 2.23 0 0 0
18/11/2019
2.30
 6,700 2.30 2.30 2.23 0 0 0
15/11/2019
2.30
 9,200 2.30 2.30 2.23 0 0 0
14/11/2019
2.30
 4,600 2.30 2.30 2.20 0 0 0
13/11/2019
2.30
 1,000 2.20 2.30 2.30 0 0 0
12/11/2019
2.20
 1,700 2.23 2.27 2.20 200 0 0.0
11/11/2019
2.23
 7,300 2.27 2.27 2.20 0 0 0
08/11/2019
2.27
 0 2.27 2.27 2.27 0 0 0
07/11/2019
2.27
 200 2.33 2.33 2.27 0 0 0
06/11/2019
2.33
 100 2.27 2.33 2.33 0 0 0
05/11/2019
2.27
 1,100 2.30 2.30 2.27 0 0 0
04/11/2019
2.30
 14,700 2.33 2.33 2.30 0 0 0
01/11/2019
2.33
 1,166 2.30 2.33 2.33 0 0 0
31/10/2019
2.30
 3,106 2.43 2.43 2.30 0 0 0
30/10/2019
2.43
 103 2.46 2.46 2.43 0 0 0
29/10/2019
2.46
 300 2.43 2.46 2.46 0 0 0
28/10/2019
2.43
 27,120 2.43 2.56 2.30 0 0 0
25/10/2019
2.43
 2,000 2.40 2.43 2.37 0 0 0
24/10/2019
2.40
 2,000 2.40 2.43 2.40 0 0 0
23/10/2019
2.40
 1,310 2.46 2.46 2.37 300 0 0.0
22/10/2019
2.46
 1,200 2.53 2.53 2.46 0 0 0
21/10/2019
2.53
 8,500 2.53 2.69 2.53 100 0 0.0
18/10/2019
2.53
 19,500 2.53 2.56 2.50 0 0 0
17/10/2019
2.53
 30,300 2.30 2.53 2.40 0 0 0
16/10/2019
2.30
 42,300 2.50 2.53 2.30 20,200 20,000 0.0
15/10/2019
2.50
 14,660 2.46 2.50 2.46 0 0 0
14/10/2019
2.46
 10,200 2.40 2.53 2.37 1,000 0 0.0
11/10/2019
2.40
 2,200 2.46 2.46 2.33 100 0 0.0
10/10/2019
2.46
 4,104 2.37 2.50 2.40 200 0 0.0
09/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/4 (Volume + 16%, Ratio=0.16)
09/10/2019
2.37
 33,097 2.35 2.53 2.37 6,600 0 0.0
08/10/2019
2.35
 30,600 2.24 2.35 2.21 0 0 0
07/10/2019
2.24
 11,500 2.24 2.27 2.24 0 0 0
04/10/2019
2.24
 4,000 2.18 2.24 2.18 0 0 0
03/10/2019
2.18
 6,700 2.18 2.24 2.18 0 0 0
02/10/2019
2.18
 5,200 2.27 2.27 2.18 700 0 0.0
01/10/2019
2.27
 6,151 2.21 2.27 2.15 300 0 0.0
30/09/2019
2.21
 3,100 2.24 2.27 2.21 0 0 0
27/09/2019
2.24
 36,300 2.15 2.32 2.12 3,900 0 0.0
26/09/2019
2.15
 900 2.18 2.24 2.15 0 0 0
25/09/2019
2.18
 6,000 2.24 2.24 2.18 0 0 0
24/09/2019
2.24
 5,800 2.15 2.24 2.12 0 0 0
23/09/2019
2.15
 2,143 2.21 2.21 2.15 0 0 0
20/09/2019
2.21
 2,000 2.24 2.24 2.21 0 0 0
19/09/2019
2.24
 200 2.24 2.24 2.24 0 0 0
18/09/2019
2.24
 14,500 2.24 2.29 2.24 0 0 0
17/09/2019
2.24
 1,300 2.24 2.24 2.21 0 0 0
16/09/2019
2.24
 9,880 2.29 2.29 2.24 3,000 0 0.0
13/09/2019
2.29
 9,200 2.24 2.32 2.24 100 0 0.0
12/09/2019
2.24
 9,800 2.27 2.27 2.24 0 0 0
11/09/2019
2.27
 12,580 2.21 2.27 2.21 0 0 0

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