Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	12.95	116,200	12.70	13.15	12.70	8,900	1,500	0
28/04/2026	12.90	69,200	13.05	13.20	12.90	400	1,000	0
27/04/2026	13.05	152,700	13	13.10	12.65	2,600	4,000	0
24/04/2026	13.05	152,700	13	13.10	12.65	2,600	4,000	0
23/04/2026	13	129,900	13	13.20	12.65	9,100	5,500	0
22/04/2026	13.05	169,400	13.05	13.20	12.95	5,200	2,873	0
21/04/2026	13.05	138,400	13.40	13.65	13.05	200	5,268	0
20/04/2026	13.40	80,300	13.45	13.50	13.40	1,800	39	0
17/04/2026	13.45	68,100	13.75	13.75	13.45	2,400	0	0
16/04/2026	13.50	166,400	13.65	13.80	13.45	2,400	1,500	0
15/04/2026	13.65	217,900	13.80	14	13.65	3,700	0	0
14/04/2026	13.70	167,700	13.80	13.95	13.60	1,800	0	0
13/04/2026	13.80	262,700	13.70	14.10	13.50	2,800	3,500	0
10/04/2026	13.75	226,200	14.10	14.15	13.70	0	5,400	0
09/04/2026	13.85	451,000	13.30	14.20	13.30	500	14,600	0
08/04/2026	13.35	317,800	13	13.35	12.65	17,200	2,200	0
07/04/2026	12.50	89,200	12.45	12.75	12.45	6,020	1,000	0.1
06/04/2026	12.75	250,200	12.90	13.05	12.75	4,400	16,200	-0.2
03/04/2026	13.05	139,600	13.10	13.40	12.95	13,000	0	0.2
02/04/2026	13.10	150,800	13.10	13.20	13	14,700	0	0.2
01/04/2026	13.30	276,600	13.50	13.55	13.30	5,100	7,600	-0.0
31/03/2026	13.25	373,000	13.10	13.60	13.10	14,800	0	0.2
30/03/2026	13.30	121,400	13.05	13.50	13.05	6,600	11,800	-0.1
27/03/2026	13.50	320,400	12.50	13.50	12.45	6,600	11,800	-0.1
26/03/2026	12.65	97,700	12.75	13	12.65	1,700	0	0.0
25/03/2026	12.75	127,800	12.60	12.80	12.45	12,000	0	0.1
24/03/2026	12.35	228,800	12.10	12.70	11.80	0	0	0
23/03/2026	11.90	115,200	12.25	12.55	11.75	0	0	0
20/03/2026	12.40	64,600	12.80	12.80	12.30	100	0	0.0
19/03/2026	12.70	110,500	12.20	12.90	12.20	0	400	-0.0
18/03/2026	12.70	54,600	12.95	12.95	12.60	0	200	-0.0
17/03/2026	12.80	71,100	12.95	13.05	12.75	0	7,500	-0.1
16/03/2026	12.80	120,600	12.65	13	12.65	500	14,700	-0.2
13/03/2026	12.50	90,900	12.50	12.85	12.25	500	14,700	-0.2
12/03/2026	12.50	125,000	12.60	12.70	12.30	0	0	0
11/03/2026	12.60	107,500	12.05	12.80	12.05	4,100	0	0.0
10/03/2026	12.05	280,000	11.70	12.40	11.70	300	12,900	-0.2
09/03/2026	12.15	97,500	12.20	12.20	12.15	300	12,900	-0.2
06/03/2026	13.05	83,800	13.30	13.30	13.05	0	700	-0.0
05/03/2026	13.10	81,500	13.05	13.60	13.05	800	2,300	-0.0
04/03/2026	13.05	207,100	13.45	13.70	12.80	13,000	0	0.2
03/03/2026	13.45	164,700	13.70	14.10	13.40	3,200	2,300	0.0
02/03/2026	13.70	276,500	13.95	14.35	13.60	4,300	0	0.1
27/02/2026	14.60	182,200	14.85	14.85	14.55	0	20,900	-0.3
26/02/2026	14.75	68,600	14.85	14.85	14.70	800	0	0.0
25/02/2026	14.85	138,600	14.85	14.90	14.65	800	1,700	-0.0
24/02/2026	14.85	127,700	14.70	15.05	14.70	22,300	3,000	0.3
23/02/2026	14.90	74,300	15.10	15.20	14.85	0	3,600	-0.1
13/02/2026	14.75	87,200	14.90	15	14.70	500	500	-0
12/02/2026	14.85	35,500	14.95	14.95	14.70	200	700	-0.0
11/02/2026	14.95	146,600	14.60	15.15	14.60	8,500	100	0.1
10/02/2026	14.60	99,400	14.80	14.90	14.60	0	3,500	-0.1
09/02/2026	14.80	48,700	14.90	14.95	14.75	0	6,000	-0.1
06/02/2026	14.90	175,600	14.90	15.05	14.85	0	6,000	-0.1
05/02/2026	15	125,300	15.15	15.30	15	3,400	7,900	-0.1
04/02/2026	15.05	217,100	15.10	15.10	14.80	14,700	0	0.2
03/02/2026	14.95	155,900	15.10	15.25	14.95	4,300	0	0.1
02/02/2026	15.05	118,700	15.30	15.30	15	500	8,900	-0.1
30/01/2026	15.20	210,300	15.25	15.40	15	9,100	300	0.1
29/01/2026	15.05	81,700	15.30	15.35	15	200	4,100	-0.1
28/01/2026	15.25	132,200	14.95	15.30	14.90	0	5,900	-0.1
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

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 (2026-03-30)	-0.40	-3.01%	4,171,200	30,840	0.4	12.50 13.85 12.95
2 tháng (2026-03-02)	-0.80	-5.84%	6,997,000	-2,160	-0.0	11.90 13.85 12.95
3 tháng (2026-01-29)	-2.15	-14.29%	9,090,400	-4,060	-0.0	11.90 15.20 12.95
6 tháng (2025-10-31)	-5.18	-28.64%	21,111,800	-85,560	-1.5	11.90 18.50 12.95
12 tháng (2025-05-05)	-2.94	-18.56%	137,357,100	-481,862	-15.1	11.90 24.03 12.95
24 tháng (2024-05-09)	-4.48	-25.78%	346,702,400	-35,884	-5.8	11.90 25.76 12.95
36 tháng (2023-05-15)	0.81	6.72%	454,737,800	161,216	-2.2	11.14 25.76 12.95
60 tháng (2021-05-25)	-3.10	-19.36%	562,578,000	164,900	-1.3	6.08 59.35 12.95

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

THỐNG KÊ GIAO DỊCH