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

7.45
-0.10
(-1.32%)
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)
06/06/2018
2.52
 1,100 2.55 2.55 2.46 100 0 0.0
05/06/2018
2.61
 100 2.61 2.61 2.61 100 0 0.0
04/06/2018
2.41
 900 2.52 2.52 2.41 0 0 0
01/06/2018
2.52
 308 2.52 2.52 2.52 300 0 0.0
31/05/2018
2.55
 29,400 2.44 2.55 2.29 1,100 0 0.0
30/05/2018
2.41
 51,900 2.55 2.58 2.41 100 0 0.0
29/05/2018
2.61
 33,900 2.32 2.61 2.32 200 0 0.0
28/05/2018
2.55
 35,200 2.55 2.55 2.35 1,000 0 0.0
25/05/2018
2.55
 8,600 2.58 2.75 2.55 100 0 0.0
24/05/2018
2.75
 420 2.89 2.89 2.75 400 0 0.0
23/05/2018
2.75
 50,000 2.78 2.97 2.55 300 0 0.0
22/05/2018
2.75
 2,900 2.78 2.78 2.61 0 0 0
21/05/2018
2.78
 605 2.80 2.80 2.78 200 0 0.0
18/05/2018
2.80
 30,000 2.58 2.80 2.58 0 0 0
17/05/2018
2.75
 300 2.75 2.75 2.75 0 0 0
16/05/2018
2.66
 21,000 2.80 2.89 2.55 100 0 0.0
15/05/2018
2.83
 5,900 2.97 2.97 2.78 0 0 0
14/05/2018
2.78
 6,200 2.83 2.83 2.78 0 0 0
11/05/2018
3.00
 54,100 2.95 3.09 2.92 0 2,000 0.0
10/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
10/05/2018
2.89
 3,700 2.69 2.89 2.69 0 3,600 0.0
09/05/2018
2.66
 8,320 2.56 2.66 2.56 0 0 0
08/05/2018
2.54
 13,500 2.61 2.69 2.51 0 1,900 0.0
07/05/2018
2.69
 44,700 2.66 2.69 2.61 0 0 0
04/05/2018
2.64
 19,200 2.69 2.69 2.56 0 0 0
03/05/2018
2.56
 17,900 2.54 2.66 2.51 0 0 0
02/05/2018
2.69
 35,600 2.91 2.91 2.49 100 0 0.0
27/04/2018
2.71
 22,600 2.59 2.71 2.54 100 0 0.0
26/04/2018
2.73
 6,100 2.61 2.83 2.56 100 0 0.0
24/04/2018
2.76
 2,400 2.81 2.81 2.64 100 0 0.0
23/04/2018
2.73
 4,500 2.71 2.73 2.66 0 3,000 0.0
20/04/2018
2.81
 30,000 2.76 2.86 2.76 0 0 0
19/04/2018
2.86
 15,700 2.76 2.86 2.76 100 0 0.0
18/04/2018
2.86
 8,200 2.86 2.88 2.83 0 0 0
17/04/2018
2.86
 100 2.86 2.86 2.86 0 0 0
16/04/2018
2.83
 400 2.81 2.83 2.81 0 0 0
13/04/2018
2.86
 3,180 2.88 2.88 2.71 200 0 0.0
12/04/2018
2.71
 6,200 2.71 2.81 2.69 0 0 0
11/04/2018
2.88
 12,400 2.81 2.91 2.61 200 0 0.0
10/04/2018
2.88
 2,500 2.83 2.93 2.81 100 0 0.0
09/04/2018
2.86
 2,780 2.91 2.91 2.83 0 0 0
06/04/2018
2.91
 2,220 2.83 2.91 2.81 0 0 0
05/04/2018
2.91
 3,100 2.91 2.91 2.81 0 0 0
04/04/2018
2.93
 3,100 2.83 2.93 2.81 100 0 0.0
03/04/2018
2.91
 2,300 2.88 2.91 2.83 500 0 0.0
02/04/2018
2.93
 1,900 2.91 2.93 2.88 0 0 0
30/03/2018
2.93
 26,800 2.93 2.93 2.88 100 0 0.0
29/03/2018
2.88
 23,400 2.93 2.93 2.83 500 0 0.0
28/03/2018
2.88
 15,200 2.93 2.93 2.86 0 0 0
27/03/2018
2.93
 21,600 2.95 2.95 2.88 100 0 0.0
26/03/2018
2.81
 2,800 2.91 2.95 2.81 200 0 0.0
23/03/2018
2.91
 100 2.91 2.91 2.91 0 0 0
22/03/2018
2.98
 300 2.86 2.98 2.86 300 0 0.0
21/03/2018
2.95
 12,300 3.03 3.03 2.91 100 0 0.0
20/03/2018
2.93
 51,700 3.10 3.10 2.88 100 0 0.0
19/03/2018
2.91
 36,800 3.08 3.08 2.88 300 0 0.0
16/03/2018
2.91
 25,800 2.93 2.93 2.81 700 0 0.0
15/03/2018
2.73
 10,300 2.86 2.86 2.66 200 0 0.0
14/03/2018
2.61
 31,400 2.59 2.91 2.56 24,800 0 0.3
13/03/2018
2.66
 4,970 2.59 2.66 2.59 1,000 0 0.0
12/03/2018
2.59
 300 2.51 2.59 2.51 0 0 0
09/03/2018
2.54
 88,100 2.61 2.61 2.51 34,500 0 0.4
08/03/2018
2.64
 30,000 2.66 2.66 2.64 0 0 0
07/03/2018
2.69
 49,000 2.69 2.81 2.69 0 0 0
06/03/2018
2.56
 12,100 2.56 2.56 2.56 0 0 0
05/03/2018
2.56
 13,300 2.59 2.66 2.56 1,000 0 0.0
02/03/2018
2.69
 16,100 2.59 2.69 2.59 0 0 0
01/03/2018
2.66
 9,070 2.66 2.66 2.64 0 0 0
28/02/2018
2.69
 100 2.69 2.69 2.69 0 0 0
27/02/2018
2.56
 10,600 2.64 2.69 2.56 200 0 0.0
26/02/2018
2.69
 1,410 2.73 2.73 2.59 700 0 0.0
23/02/2018
2.66
 22,300 2.61 2.69 2.56 2,000 0 0.0
22/02/2018
2.64
 2,500 2.64 2.64 2.64 0 0 0
21/02/2018
2.73
 1,000 2.66 2.73 2.66 0 0 0
13/02/2018
2.73
 100 2.73 2.73 2.73 0 0 0
12/02/2018
2.76
 3,700 2.66 2.76 2.64 0 0 0
09/02/2018
2.61
 5,100 2.47 2.61 2.34 1,000 100 0.0
08/02/2018
2.49
 9,000 2.66 2.66 2.49 0 0 0
07/02/2018
2.51
 3,500 2.51 2.51 2.51 0 0 0
06/02/2018
2.69
 49,100 2.44 2.69 2.42 0 400 0.0
05/02/2018
2.69
 7,900 2.71 2.71 2.64 0 300 0.0
02/02/2018
2.73
 15,900 2.76 2.76 2.64 0 0 0
01/02/2018
2.76
 6,200 2.69 2.76 2.66 0 0 0
31/01/2018
2.76
 5,600 2.71 2.76 2.69 0 0 0
30/01/2018
2.76
 6,600 2.73 2.76 2.69 1,000 0 0.0
29/01/2018
2.71
 4,410 2.83 2.83 2.71 0 0 0
26/01/2018
2.83
 5,002 2.81 2.83 2.78 0 0 0
25/01/2018
2.83
 22,700 2.73 2.86 2.73 0 0 0
24/01/2018
2.78
 10,200 2.83 2.83 2.78 0 0 0
23/01/2018
2.83
 9,338 2.88 2.88 2.83 0 0 0
22/01/2018
2.88
 14,800 2.69 2.91 2.69 0 400 0.0
19/01/2018
2.76
 13,600 2.93 2.93 2.69 0 0 0
18/01/2018
2.93
 1,000 2.95 2.95 2.93 0 0 0
17/01/2018
2.95
 3,300 2.98 2.98 2.88 0 0 0
16/01/2018
2.88
 22,300 2.95 3.08 2.88 0 0 0
15/01/2018
2.93
 20,818 2.91 2.93 2.86 0 0 0
12/01/2018
2.81
 0 2.81 2.81 2.81 0 0 0
11/01/2018
2.81
 5,302 2.81 2.81 2.78 0 1,600 0.0
10/01/2018
2.81
 4,900 2.86 2.86 2.76 0 0 0
09/01/2018
2.86
 8,900 2.81 2.86 2.76 0 0 0
08/01/2018
2.81
 19,300 2.76 2.81 2.69 0 0 0

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