Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	18.10	139,800	18.30	18.50	18.10	15,300	3,200	0
04/12/2025	18.45	140,200	18.25	18.70	18.20	8,900	16,100	-0.1
03/12/2025	18.10	91,300	17.90	18.10	17.90	2,300	0	0.0
02/12/2025	17.90	129,000	18.10	18.10	17.75	300	25,400	-0.5
01/12/2025	18.05	119,500	18.80	18.80	18	400	47,800	-0.9
28/11/2025	18.25	149,100	18.25	18.60	18.25	29,200	1,900	0.5
27/11/2025: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
27/11/2025	18.50	290,900	18.70	19	18.50	0	39,200	-0.7
26/11/2025	18.25	599,800	17.38	18.25	17.38	74,900	37,100	0.8
25/11/2025	17.25	238,400	17.69	17.90	17.25	2,300	19,400	-0.3
24/11/2025	17.82	198,700	17.73	17.99	17.21	5,600	2,800	0.1
21/11/2025	17.73	210,800	17.82	17.82	17.47	18,600	9,000	0.2
20/11/2025	17.95	127,200	17.82	18.03	17.55	5,500	14,500	-0.2
19/11/2025	17.99	231,000	18.25	18.34	17.86	18,900	7,400	0.2
18/11/2025	18.21	196,800	18.16	18.25	18.03	29,300	0	0.6
17/11/2025	18.16	363,400	17.90	18.38	17.90	26,700	8,400	0.4
14/11/2025	17.77	187,800	17.64	17.95	17.64	13,500	6,200	0.1
13/11/2025	17.64	81,100	17.69	18.25	17.55	3,000	1,000	0.0
12/11/2025	17.69	239,100	17.38	17.82	17.29	17,900	11,100	0.1
11/11/2025	17.38	123,700	17.47	17.47	17.03	4,800	10,500	-0.1
10/11/2025	17.25	122,700	17.38	17.82	17.16	2,000	32,100	-0.6
07/11/2025	17.42	185,400	17.95	18.16	17.38	8,900	38,700	-0.6
06/11/2025	17.95	124,100	17.77	18.12	17.73	6,500	900	0.1
05/11/2025	17.90	162,900	18.25	18.25	17.77	1,800	8,300	-0.1
04/11/2025	18.34	494,100	17.38	18.42	16.82	72,600	39,400	0.7
03/11/2025	17.47	290,900	18.34	18.34	17.47	900	41,800	-0.8
31/10/2025	18.08	251,800	18.29	18.34	18.08	9,200	20,300	-0.2
30/10/2025	18.29	215,400	18.25	18.55	18.12	9,000	24,300	-0.3
29/10/2025	18.25	203,400	18.42	18.42	18.08	18,800	16,400	0.0
28/10/2025	18.03	298,700	17.73	18.03	17.55	23,700	53,400	-0.6
27/10/2025	17.82	278,800	18.12	18.25	17.82	1,700	38,700	-0.8
24/10/2025	17.99	305,000	18.08	18.21	17.82	26,900	65,200	-0.8
23/10/2025	18.12	240,400	18.60	18.60	18.12	17,600	54,500	-0.8
22/10/2025	18.55	782,300	18.55	18.55	17.64	34,200	150,000	-2.4
21/10/2025	18.12	811,800	18.90	18.95	17.82	49,100	74,000	-0.6
20/10/2025	18.81	1,290,500	20.25	20.73	18.81	135,600	24,400	2.5
17/10/2025	20.21	1,573,200	20.21	20.42	19.99	179,300	45,600	3.1
16/10/2025	19.64	829,800	18.90	19.81	18.90	70,700	90,700	-0.4
15/10/2025	18.90	405,400	18.90	19.08	18.68	500	14,500	-0.3
14/10/2025	18.90	769,500	19.77	19.77	18.90	1,400	40,600	-0.9
13/10/2025	19.60	917,300	18.68	19.77	18.68	139,900	16,400	2.7
10/10/2025	19.08	389,400	18.90	19.73	18.90	0	100	-0.0
09/10/2025	18.86	365,200	18.86	19.08	18.60	0	0	0
08/10/2025	18.77	365,100	19.21	19.21	18.47	16,400	43,300	-0.6
07/10/2025	18.81	304,400	19.47	19.47	18.81	0	500	-0.0
06/10/2025	19.29	317,400	18.55	19.34	18.55	10,400	0	0.2
03/10/2025	18.47	508,600	18.73	18.81	18.29	43,600	51,600	-0.2
02/10/2025	18.95	531,300	19.47	19.55	18.81	500	49,800	-1.1
01/10/2025	19.38	236,900	19.25	19.60	19.21	0	37,700	-0.8
30/09/2025	19.42	934,300	19.94	20.16	18.99	49,300	97,700	-1.1
29/09/2025	19.99	747,600	20.86	20.86	19.99	51,800	76,300	-0.6
26/09/2025	20.77	621,600	20.77	21.29	20.68	38,900	0	0.9
25/09/2025	21.03	1,278,000	20.68	21.29	20.51	91,700	70,800	0.5
24/09/2025	20.38	537,800	20.08	20.51	19.73	82,300	10,200	1.7
23/09/2025	19.86	163,200	20.08	20.21	19.86	0	33,600	-0.8
22/09/2025	20.03	724,800	20.34	20.60	19.99	70,800	24,800	1.1
19/09/2025	20.25	397,700	19.90	20.29	19.90	9,600	30,200	-0.5
18/09/2025	19.86	398,700	19.64	19.94	19.47	34,700	37,400	-0.1
17/09/2025	19.60	550,200	19.99	20.08	19.60	12,700	28,500	-0.4
16/09/2025	19.99	567,200	20.68	20.68	19.99	15,800	107,600	-2.1
15/09/2025	20.29	438,400	20.16	20.55	20.08	36,200	18,100	0.4
12/09/2025	20.16	500,100	20.16	20.42	20.08	46,900	25,000	0.5
11/09/2025	19.94	801,500	19.47	19.94	18.95	101,000	156,600	-1.2
10/09/2025	19.42	679,400	20.12	20.12	19.42	21,300	88,800	-1.5
09/09/2025	19.90	755,200	19.64	19.90	19.51	7,700	48,100	-0.9
08/09/2025	19.60	1,647,600	20.51	20.81	19.60	175,200	65,800	2.5
05/09/2025	20.86	1,204,100	21.77	21.99	20.42	82,500	39,900	1.1
04/09/2025	21.55	1,369,100	22.16	22.38	21.51	62,400	60,600	0.1
03/09/2025	21.55	826,500	20.86	21.60	20.77	59,300	35,600	0.6
29/08/2025	20.68	826,100	20.68	21.12	20.60	4,900	30,100	-0.6
28/08/2025	20.42	502,500	20.25	20.55	20.21	28,900	74,900	0
27/08/2025	19.99	1,201,500	20.86	21.55	19.99	0	132,100	-3.2
26/08/2025	20.86	708,200	19.73	20.94	19.73	51,100	35,200	0.4
25/08/2025	19.99	1,054,800	20.86	20.86	19.86	92,900	115,100	-0.5
22/08/2025	20.38	2,375,500	21.55	21.73	20.38	142,400	64,200	1.8
21/08/2025	21.90	1,485,700	22.46	22.77	21.86	14,400	179,100	-4.2
20/08/2025	22.42	2,093,500	23.81	24.12	22.38	66,700	18,400	1.2
19/08/2025	24.03	2,143,300	24.33	25.12	23.68	133,400	40,000	2.7
18/08/2025	23.51	2,496,100	22.33	23.51	21.51	179,100	79,400	2.6
15/08/2025	21.99	1,639,700	23.29	23.46	21.77	18,100	97,100	-2.1
14/08/2025	23.07	1,424,900	23.46	23.46	22.60	37,800	172,500	-3.6
13/08/2025	23.12	1,865,900	23.16	23.64	22.20	79,400	346,100	-7.1
12/08/2025	22.81	1,814,000	23.33	23.33	21.64	98,100	68,500	0.7
11/08/2025	23.20	2,363,000	22.16	23.33	22.07	175,000	56,500	3.1
08/08/2025	21.81	2,954,300	20.86	21.90	20.77	346,100	318,700	0.6
07/08/2025	20.86	939,900	21.29	21.29	20.55	57,900	28,600	0.7
06/08/2025	20.60	897,100	20.47	20.60	20.16	9,900	155,900	-3.4
05/08/2025	20.42	2,986,900	21.03	21.60	19.42	342,400	133,600	5.0
04/08/2025	20.77	971,900	20.68	21.25	20.51	29,600	150,900	-2.9
01/08/2025	20.68	1,789,300	20.51	21.16	19.99	177,800	271,300	-2.3
31/07/2025	20.38	1,248,700	20.68	20.68	19.42	47,600	157,000	-2.5
30/07/2025	20.03	1,222,800	19.94	20.51	19.29	69,100	65,600	0.1
29/07/2025	19.94	3,158,200	22.07	22.12	19.94	366,500	228,000	3.2
28/07/2025	20.90	2,779,500	19.81	20.90	19.81	157,000	323,700	-4.0
25/07/2025	19.55	975,300	19.34	19.68	19.34	64,600	77,500	-0.3
24/07/2025	19.42	1,840,100	19.77	19.81	19.12	134,600	89,500	1.0
23/07/2025	19.68	1,218,600	19.99	20.16	19.64	190,300	118,700	1.6
22/07/2025	19.90	809,200	19.55	19.90	19.38	158,000	24,400	3.0
21/07/2025	19.60	1,143,100	19.99	20.25	19.60	179,400	38,600	3.2
18/07/2025	19.94	1,391,300	20.42	21.12	19.64	91,100	22,600	1.6
17/07/2025	20.16	1,811,300	19.90	20.81	19.60	90,000	205,600	-2.7
16/07/2025	19.77	1,257,700	19.55	20.12	19.38	54,400	50,800	0.1

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 (2025-11-04)	-0.24	-1.29%	4,666,800	-16,100	-0.2	17.25 18.50 18.45
2 tháng (2025-10-06)	-1.19	-6.18%	15,872,500	-85,500	-1.1	17.25 20.21 18.45
3 tháng (2025-09-05)	-2.76	-13.22%	30,096,700	-211,500	-3.8	17.25 21.03 18.45
6 tháng (2025-06-09)	-0.19	-1.06%	104,139,700	-394,900	-6.1	17.25 24.03 18.45
12 tháng (2024-12-09)	-5.32	-22.73%	184,877,900	-484,949	-18.1	15.21 24.03 18.45
24 tháng (2023-12-15)	4.83	36.37%	371,874,500	143,376	-2.2	13.04 25.76 18.45
36 tháng (2022-12-20)	8.11	81.11%	455,269,500	177,196	-1.2	8.26 25.76 18.45
60 tháng (2020-12-30)	7.97	78.76%	563,492,255	-1,151,340	-43.1	6.08 59.35 18.45

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

THỐNG KÊ GIAO DỊCH