Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	15	75,900	15	15.05	14.90	100	2,300	-0.0
26/01/2026	15	141,400	15.55	15.75	14.95	0	500	-0.0
23/01/2026	15.55	162,000	16	16.15	15.45	1,800	2,400	-0.0
22/01/2026	15.90	543,800	14.90	15.90	14.80	19,600	4,400	0.2
21/01/2026	14.90	302,600	15.15	15.15	14.70	400	32,900	-0.5
20/01/2026	15.20	207,700	15.55	15.55	15.15	2,000	2,400	-0.0
19/01/2026	15.50	139,900	15.55	15.65	15.45	2,100	0	0.0
16/01/2026	15.55	159,500	15.70	15.80	15.45	2,200	6,400	-0.1
15/01/2026	15.70	252,200	15.50	15.70	15.30	28,400	18,400	0.2
14/01/2026	15.50	334,400	15.50	15.75	15.35	6,300	0	0.1
13/01/2026	15.50	182,600	15.50	15.55	15.30	0	0	0
12/01/2026	15.40	336,800	14.85	15.50	14.50	28,000	0	0.4
09/01/2026	15	487,400	15.60	15.60	14.75	300	0	0.0
08/01/2026	15.55	242,000	15.80	15.95	15.55	0	300	-0.0
07/01/2026	15.60	111,500	16.05	16.20	15.50	0	0	0
06/01/2026	15.45	147,300	15.45	15.90	15.45	0	0	0
05/01/2026	15.40	253,700	15.45	15.80	15.40	100	2,100	-0.0
31/12/2025	15.85	129,500	15.95	16.20	15.85	5,100	7,600	-0.0
30/12/2025	16.10	160,700	16.40	16.40	16.10	0	100	-0.0
29/12/2025	16.35	183,600	16.40	16.45	16.20	100	100	-0
26/12/2025	16.40	169,700	16.60	16.70	16.10	8,100	0	0.1
25/12/2025	16.70	64,700	16.90	17.05	16.70	0	0	0
24/12/2025	16.90	146,400	16.70	17.10	16.65	400	0	0.0
23/12/2025	16.75	83,100	17	17.05	16.75	0	0	0
22/12/2025	17	116,500	17	17.10	16.85	0	0	0
19/12/2025	16.80	120,000	16.90	17.10	16.70	0	0	0
18/12/2025	16.90	25,500	17.20	17.20	16.70	0	0	0
17/12/2025	17	24,000	17.15	17.40	16.60	300	0	0.0
16/12/2025	17.30	215,600	16.85	17.50	16.15	500	0	0.0
15/12/2025	16.65	101,200	16.75	17	16.60	0	2,700	-0.0
12/12/2025	16.75	224,300	17.90	17.90	16.75	0	200	-0.0
11/12/2025	17.75	139,800	17.90	17.95	17.75	0	3,800	-0.1
10/12/2025	17.90	115,100	17.95	18	17.65	0	16,200	-0.3
09/12/2025	17.90	150,600	18	18	17.65	0	10,900	-0.2
08/12/2025	18.15	148,700	18.30	18.30	17.85	4,000	8,500	-0.1
05/12/2025	18.10	139,800	18.30	18.50	18.10	15,300	3,200	0.2
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

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 (2025-12-29)	-1.35	-8.26%	4,478,600	18,800	0.3	14.90 16.35 15
2 tháng (2025-11-28)	-3.25	-17.81%	7,092,700	-48,200	-0.9	14.90 18.45 15
3 tháng (2025-10-29)	-3.25	-17.81%	12,232,100	-86,300	-1.7	14.90 18.50 15
6 tháng (2025-07-31)	-5.38	-26.40%	74,678,900	-783,000	-16.9	14.90 24.03 15
12 tháng (2025-02-03)	-4.55	-23.29%	166,178,300	-274,949	-11.2	14.90 24.03 15
24 tháng (2024-02-07)	1.69	12.68%	372,555,300	195,676	-1.4	13.31 25.76 15
36 tháng (2023-02-13)	6.47	75.80%	456,813,900	173,096	-1.6	8.26 25.76 15
60 tháng (2021-02-22)	-0.24	-1.56%	565,115,700	-642,840	-30.1	6.08 59.35 15

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

THỐNG KÊ GIAO DỊCH