Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	14	253,700	14.05	14.36	14	100	2,100	-0.0
30/04/2026	6.35	141,000	6.63	6.63	6.10	0	0	0
29/04/2026	11.77	116,200	11.55	11.95	11.55	8,900	1,500	0.1
28/04/2026	11.73	69,200	11.86	12	11.73	400	1,000	-0.0
27/04/2026	6.35	141,000	6.63	6.63	6.10	0	0	0
24/04/2026	11.86	152,700	11.82	11.91	11.50	2,600	4,000	-0.0
23/04/2026	11.82	129,900	11.82	12	11.50	9,100	5,500	0.0
22/04/2026	11.86	169,400	11.86	12	11.77	5,200	2,800	0.0
21/04/2026	11.86	138,400	12.18	12.41	11.86	200	5,200	-0.1
20/04/2026	12.18	80,300	12.23	12.27	12.18	1,800	0	0.0
17/04/2026	12.23	68,100	12.50	12.50	12.23	2,400	0	0.0
16/04/2026	12.27	166,400	12.41	12.55	12.23	2,400	1,500	0.0
15/04/2026	12.41	217,900	12.55	12.73	12.41	3,700	0	0.1
14/04/2026	12.45	167,700	12.55	12.68	12.36	1,800	0	0.0
13/04/2026	12.55	262,700	12.45	12.82	12.27	2,800	3,500	-0.0
10/04/2026	12.50	226,200	12.82	12.86	12.45	0	5,400	-0.1
09/04/2026	12.59	451,000	12.09	12.91	12.09	500	14,600	-0.2
08/04/2026	12.14	317,800	11.82	12.14	11.50	17,200	2,200	0.2
07/04/2026	11.36	89,200	11.32	11.59	11.32	6,000	1,000	0.1
06/04/2026	11.59	250,200	11.73	11.86	11.59	7,800	1,800	0.1
03/04/2026	11.86	139,600	11.91	12.18	11.77	4,400	16,200	-0.2
02/04/2026	11.91	150,800	11.91	12	11.82	0	800	-0.0
01/04/2026	12.09	276,600	12.27	12.32	12.09	2,600	29,800	-0.4
31/03/2026	12.05	373,000	11.91	12.36	11.91	14,800	0	0.2
30/03/2026	12.09	121,400	11.86	12.27	11.86	2,500	4,700	-0.0
27/03/2026	12.27	320,400	11.36	12.27	11.32	6,600	11,800	-0.1
26/03/2026	11.50	97,700	11.59	11.82	11.50	1,700	0	0.0
25/03/2026	11.59	127,800	11.45	11.64	11.32	7,000	0	0.1
24/03/2026	11.23	228,800	11	11.55	10.73	12,000	0	0.1
23/03/2026	10.82	115,200	11.14	11.41	10.68	0	0	0
20/03/2026	11.27	64,600	11.64	11.64	11.18	100	0	0.0
19/03/2026	11.55	110,500	11.09	11.73	11.09	0	100	-0.0
18/03/2026	11.55	54,600	11.77	11.77	11.45	0	400	-0.0
17/03/2026	11.64	71,100	11.77	11.86	11.59	0	200	-0.0
16/03/2026	11.64	120,600	11.50	11.82	11.50	0	7,500	-0.1
13/03/2026	11.36	90,900	11.36	11.68	11.14	500	14,700	-0.2
12/03/2026	11.36	125,000	11.45	11.55	11.18	0	0	0
11/03/2026	11.45	107,500	10.95	11.64	10.95	4,100	0	0.0
10/03/2026	10.95	280,000	10.64	11.27	10.64	18,400	800	0.2
09/03/2026	11.05	97,500	11.09	11.09	11.05	300	12,900	-0.2
06/03/2026	11.86	83,800	12.09	12.09	11.86	0	700	-0.0
05/03/2026	11.91	81,500	11.86	12.36	11.86	800	2,300	-0.0
04/03/2026	11.86	207,100	12.23	12.45	11.64	13,000	0	0.2
03/03/2026	12.23	164,700	12.45	12.82	12.18	0	1,200	-0.0
02/03/2026	12.45	276,500	12.68	13.05	12.36	3,200	2,300	0.0
27/02/2026	13.27	182,200	13.50	13.50	13.23	0	20,900	-0.3
26/02/2026	13.41	68,600	13.50	13.50	13.36	800	0	0.0
25/02/2026	13.50	138,600	13.50	13.55	13.32	800	1,700	-0.0
24/02/2026	13.50	127,700	13.36	13.68	13.36	22,300	3,000	0.3
23/02/2026	13.55	74,300	13.73	13.82	13.50	0	3,600	-0.1
20/02/2026	6.35	141,000	6.63	6.63	6.10	0	0	0
19/02/2026	6.35	141,000	6.63	6.63	6.10	0	0	0
18/02/2026	6.35	141,000	6.63	6.63	6.10	0	0	0
17/02/2026	6.35	141,000	6.63	6.63	6.10	0	0	0
16/02/2026	6.35	141,000	6.63	6.63	6.10	0	0	0
13/02/2026	13.41	87,200	13.55	13.64	13.36	500	500	-0
12/02/2026	13.50	35,500	13.59	13.59	13.36	200	700	-0.0
11/02/2026	13.59	146,600	13.27	13.77	13.27	8,500	100	0.1
10/02/2026	13.27	99,400	13.45	13.55	13.27	0	3,500	-0.1
09/02/2026	13.45	48,700	13.55	13.59	13.41	0	13,300	-0.2
06/02/2026	13.55	175,600	13.55	13.68	13.50	0	6,000	-0.1
05/02/2026	13.64	125,300	13.77	13.91	13.64	3,400	7,900	-0.1
04/02/2026	13.68	217,100	13.73	13.73	13.45	14,700	0	0.2
03/02/2026	13.59	155,900	13.73	13.86	13.59	4,300	0	0.1
02/02/2026	13.68	118,700	13.91	13.91	13.64	500	8,900	-0.1
30/01/2026	13.82	210,300	13.86	14	13.64	9,100	300	0.1
29/01/2026	13.68	81,700	13.91	13.95	13.64	200	4,100	-0.1
28/01/2026	13.86	132,200	13.59	13.91	13.55	0	5,900	-0.1
27/01/2026	13.64	75,900	13.64	13.68	13.55	100	2,300	-0.0
26/01/2026	13.64	141,400	14.14	14.32	13.59	0	500	-0.0
23/01/2026	14.14	162,000	14.55	14.68	14.05	1,800	2,400	-0.0
22/01/2026	14.45	543,800	13.55	14.45	13.45	19,600	4,400	0.2
21/01/2026	13.55	302,600	13.77	13.77	13.36	400	32,900	-0.5
20/01/2026	13.82	207,700	14.14	14.14	13.77	2,000	2,400	-0.0
19/01/2026	14.09	139,900	14.14	14.23	14.05	2,100	0	0.0
16/01/2026	14.14	159,500	14.27	14.36	14.05	2,200	6,400	-0.1
15/01/2026	14.27	252,200	14.09	14.27	13.91	28,400	18,400	0.2
14/01/2026	14.09	334,400	14.09	14.32	13.95	6,300	0	0.1
13/01/2026	14.09	182,600	14.09	14.14	13.91	0	0	0
12/01/2026	14	336,800	13.50	14.09	13.18	28,000	0	0.4
09/01/2026	13.64	487,400	14.18	14.18	13.41	300	0	0.0
08/01/2026	14.14	242,000	14.36	14.50	14.14	0	300	-0.0
07/01/2026	14.18	111,500	14.59	14.73	14.09	0	0	0
06/01/2026	14.05	147,300	14.05	14.45	14.05	0	0	0
05/01/2026	14	253,700	14.05	14.36	14	100	2,100	-0.0
02/01/2026	13.82	210,300	13.86	14	13.64	9,100	300	0.1
01/01/2026	14.41	129,500	14.50	14.73	14.41	5,100	7,600	-0.0
31/12/2025	14.41	129,500	14.50	14.73	14.41	5,100	7,600	-0.0
30/12/2025	14.64	160,700	14.91	14.91	14.64	0	100	-0.0
29/12/2025	14.86	183,600	14.91	14.95	14.73	100	100	-0
26/12/2025	14.91	169,700	15.09	15.18	14.64	8,100	0	0.1
25/12/2025	15.18	64,700	15.36	15.50	15.18	0	0	0
24/12/2025	15.36	146,400	15.18	15.55	15.14	400	0	0.0
23/12/2025	15.23	83,100	15.45	15.50	15.23	0	0	0
22/12/2025	15.45	116,500	15.45	15.55	15.32	0	0	0
19/12/2025	15.27	120,000	15.36	15.55	15.18	0	0	0
18/12/2025	15.36	25,500	15.64	15.64	15.18	0	0	0
17/12/2025	15.45	24,000	15.59	15.82	15.09	300	0	0.0
16/12/2025	15.73	215,600	15.32	15.91	14.68	500	0	0.0
15/12/2025	15.14	101,200	15.23	15.45	15.09	0	2,700	-0.0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH