Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	19.75	1,207,900	20.04	20.43	19.75	11,300	43,400	-0.9
06/03/2025	19.68	882,600	19.10	19.68	19.10	94,300	7,200	2.4
05/03/2025	19.10	612,700	19.72	19.72	19.10	0	43,200	-1.2
04/03/2025	19.64	1,061,500	19.50	19.97	19.10	43,400	75,300	-0.9
03/03/2025	19.64	664,000	19.97	19.97	19.50	0	0	0
28/02/2025	19.61	657,400	19.79	19.89	19.50	25,300	92,200	-1.9
27/02/2025	19.82	1,718,700	18.67	19.82	18.53	100,400	11,400	2.4
26/02/2025	18.67	361,700	18.75	18.89	18.57	1,000	5,500	-0.1
25/02/2025	18.67	880,600	18.89	19.10	18.49	44,200	28,400	0.4
24/02/2025	18.67	390,800	18.31	18.67	18.24	40,700	9,900	0.8
21/02/2025	18.35	480,800	18.28	18.57	18.14	19,800	17,500	0.1
20/02/2025	18.35	478,000	18.89	18.93	18.35	0	8,400	-0.2
19/02/2025	18.71	831,100	18.31	18.89	18.24	29,500	43,200	-0.4
18/02/2025	18.31	480,100	18.06	18.60	18.06	30,800	8,300	0.6
17/02/2025	18.06	471,000	18.10	18.53	18.06	4,400	1,900	0.1
14/02/2025	17.92	487,800	17.88	18.14	17.70	50,000	0	1.2
13/02/2025	17.74	248,700	17.70	17.85	17.67	7,300	0	0.2
12/02/2025	17.78	163,300	17.81	17.88	17.67	0	2,400	-0.1
11/02/2025	17.81	197,400	17.60	17.81	17.60	1,000	3,000	-0.0
10/02/2025	17.56	639,200	17.99	17.99	17.56	0	60,100	-1.5
07/02/2025	18.24	491,500	18.31	18.71	18.10	0	59,100	-1.5
06/02/2025	18.31	345,900	18.53	18.67	18.24	0	4,500	-0.1
05/02/2025	18.53	802,000	18.14	18.85	18.14	64,500	17,900	1.2
04/02/2025	18.06	410,200	17.88	18.35	17.88	64,100	11,300	1.3
03/02/2025	19.61	657,400	19.79	19.89	19.50	25,300	92,200	-1.9
31/01/2025	5.01	141,000	5.24	5.24	4.82	0	0	0
30/01/2025	5.01	141,000	5.24	5.24	4.82	0	0	0
29/01/2025	5.01	141,000	5.24	5.24	4.82	0	0	0
28/01/2025	5.01	141,000	5.24	5.24	4.82	0	0	0
27/01/2025	5.01	141,000	5.24	5.24	4.82	0	0	0
24/01/2025	17.96	372,700	17.85	18.17	17.81	14,900	14,100	0.0
23/01/2025	17.78	292,200	17.81	17.92	17.63	2,800	20,400	-0.4
22/01/2025	17.74	599,700	17.56	17.88	17.52	85,500	3,300	2.0
21/01/2025	17.45	316,900	17.70	17.74	17.45	15,100	4,100	0.3
20/01/2025	17.67	312,000	17.99	18.03	17.60	6,000	73,300	-1.7
17/01/2025	17.96	323,000	17.74	17.96	17.56	29,900	48,100	-0.4
16/01/2025	17.60	394,400	17.81	17.88	17.52	14,800	93,200	-1.9
15/01/2025	17.67	291,200	17.35	17.74	17.35	3,900	22,200	-0.4
14/01/2025	17.31	319,300	17.60	17.81	17.24	8,500	30,900	-0.6
13/01/2025	17.60	829,500	17.06	17.67	15.80	218,200	49,800	4.0
10/01/2025	16.99	696,600	18.21	18.24	16.99	29,200	84,300	-1.4
09/01/2025	18.21	347,700	18.31	18.60	18.06	1,400	41,000	-1.0
08/01/2025	18.53	518,800	18.03	18.67	17.96	1,900	800	0.0
07/01/2025	18.03	1,321,300	18.53	18.89	17.74	153,400	14,100	3.5
06/01/2025	18.60	1,486,300	19.97	20.18	18.60	38,700	53,400	-0.4
03/01/2025	19.97	491,500	20.25	20.43	19.97	14,000	600	0.4
02/01/2025	20.11	256,000	19.89	20.22	19.86	2,600	10,400	-0.2
01/01/2025	19.89	823,900	20.22	20.22	19.89	1,100	1,800	-0.0
31/12/2024	19.89	823,900	20.22	20.22	19.89	1,100	1,800	-0.0
30/12/2024	20.22	387,300	20.36	20.76	20.22	0	17,200	-0.5
27/12/2024	20.54	758,500	20.65	20.68	20.18	5,000	0	0.1
26/12/2024	20.72	953,900	20.47	21.04	20.25	0	45,300	-1.3
25/12/2024	20.47	1,141,900	20.65	20.83	20.43	0	32,000	-0.9
24/12/2024	20.68	2,129,500	21.76	21.76	20.54	0	0	0
23/12/2024	21.58	1,130,300	21.26	21.76	21.04	73,900	39,700	1.0
20/12/2024	21.22	975,900	20.83	21.58	20.72	71,400	59,600	0.4
19/12/2024	20.83	1,285,700	20.97	21.04	20.36	25,200	101,600	-2.2
18/12/2024	21.12	744,800	20.68	21.12	20.54	61,900	25,400	1.1
17/12/2024	20.68	519,400	20.97	21.04	20.68	36,900	11,500	0.7
16/12/2024	20.68	562,100	20.58	20.79	20.40	59,300	17,000	1.2
13/12/2024	20.76	1,573,700	21.15	21.19	20.54	103,500	17,900	2.5
12/12/2024	21.15	565,900	21.26	21.55	21.04	14,100	36,900	-0.7
11/12/2024	21.26	833,500	21.33	22.19	21.04	21,900	95,800	-2.2
10/12/2024	21.30	676,700	21.30	21.55	21.12	19,200	58,000	-1.2
09/12/2024	21.30	1,071,300	21.33	21.83	21.22	20,900	150,700	-3.9
06/12/2024	21.30	1,098,300	21.76	21.91	21.26	58,000	113,000	-1.7
05/12/2024	21.65	2,709,800	20.25	21.65	19.97	89,400	209,900	-3.4
04/12/2024	20.25	1,246,800	19.89	20.54	19.82	187,900	24,700	4.6
03/12/2024	19.97	1,204,500	19.93	20.68	19.89	115,500	96,800	0.5
02/12/2024	19.82	1,324,200	20.29	20.29	19.82	131,100	28,400	2.9
29/11/2024	20.18	1,126,700	20.72	20.72	20.18	6,200	147,900	-4.0
28/11/2024	20.72	1,285,200	20.25	20.83	20.00	79,600	126,500	-1.4
27/11/2024	20.25	832,700	20.22	20.47	19.93	55,000	101,800	-1.3
26/11/2024	20.18	2,582,700	19.10	20.18	18.93	121,900	106,000	0.5
25/11/2024	18.89	785,600	18.89	19.28	18.60	93,100	51,300	1.1
22/11/2024	18.82	1,417,800	19.03	19.54	18.75	64,600	103,800	-1.1
21/11/2024	19.03	481,800	18.78	19.07	18.75	47,600	8,500	1.0
20/11/2024	18.78	2,202,500	17.81	19.03	17.74	179,200	18,200	4.3
19/11/2024	17.81	481,600	18.49	18.60	17.67	7,600	49,200	-1.1
18/11/2024	18.53	747,200	17.63	18.64	17.45	8,100	138,600	-3.2
15/11/2024	17.85	998,600	18.17	18.46	17.67	100,900	59,100	1.0
14/11/2024	18.31	837,700	19.18	19.18	18.17	68,500	45,400	0.6
13/11/2024	19.03	1,595,300	18.31	19.14	18.31	230,400	71,100	4.2
12/11/2024	18.46	970,600	18.28	18.82	18.28	72,500	28,900	1.1
11/11/2024	18.10	736,300	17.70	18.10	17.45	40,900	22,300	0.5
08/11/2024	17.70	614,200	18.03	18.24	17.60	13,900	35,200	-0.5
07/11/2024	18.03	471,300	17.96	18.39	17.81	26,400	37,000	-0.3
06/11/2024	17.96	534,900	17.67	18.14	17.67	20,300	35,600	-0.4
05/11/2024	17.60	382,600	17.24	17.70	17.24	30,000	37,200	-0.2
04/11/2024	17.27	665,700	17.74	17.74	17.27	25,900	75,000	-1.2
01/11/2024	17.70	948,300	18.21	18.42	17.60	49,800	102,100	-1.3
31/10/2024	18.21	285,600	18.17	18.46	17.96	45,500	3,100	1.1
30/10/2024	18.24	511,900	18.17	18.53	17.85	75,000	11,900	1.6
29/10/2024	18.17	1,018,400	18.93	19.18	17.60	34,000	65,400	-0.8
28/10/2024	18.85	371,000	18.39	18.85	18.39	22,800	14,900	0.2
25/10/2024	18.53	795,100	18.60	19.10	18.46	51,900	53,400	-0.0
24/10/2024	18.60	832,900	19.14	19.28	18.60	8,600	77,100	-1.8
23/10/2024	19.21	893,600	19.10	19.64	18.75	5,000	71,900	-1.8
22/10/2024	19.10	1,832,100	18.57	19.39	18.17	177,900	81,100	2.5
21/10/2024	18.46	1,086,000	18.10	18.96	18.10	87,800	15,200	1.9

Page:
<<
4
5
6
>>

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