Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	7.81	21,600	7.75	7.94	7.75	1,100	1,700	0
28/07/2026	7.75	151,800	7.10	7.77	7.10	17,500	2,900	0
27/07/2026	7.60	131,000	8.03	8.13	7.57	3,000	2,000	0
24/07/2026	8.11	42,500	8.30	8.31	8.10	0	1,200	0
23/07/2026	8.31	139,300	8.10	8.40	8	18,900	800	0
22/07/2026	8.31	99,100	8.45	8.49	8.16	1,000	3,200	0
21/07/2026	8.45	120,100	8.50	8.99	8.43	1,200	1,980	0
20/07/2026	8.51	80,800	8.82	8.94	8.50	100	6,000	0
17/07/2026	8.98	35,300	9.04	9.11	8.98	1,800	3,120	0
16/07/2026	9.04	120,100	9	9.12	8.80	400	1,700	0
15/07/2026	9	100,000	8.97	9.35	8.92	400	5,800	0
14/07/2026	9.76	159,000	9.87	9.88	9.21	13,200	1,100	0
13/07/2026	9.87	129,900	10	10	9.67	800	9,100	0
10/07/2026	9.97	103,000	10	10.20	9.95	1,700	3,600	0
09/07/2026	10.10	91,600	10.25	10.25	9.54	1,500	0	0
08/07/2026	10.25	132,900	10.10	10.35	10.10	9,600	0	0
07/07/2026	10.15	73,700	10.15	10.15	9.98	7,500	0	0
06/07/2026	10.15	131,900	10.45	10.45	9.94	0	600	0
03/07/2026	10.30	129,800	10.60	10.60	10.25	0	900	0
02/07/2026	10.65	35,400	10.70	10.70	10.55	0	6,900	0
01/07/2026	10.70	90,400	10.80	10.80	10.50	0	0	0
30/06/2026	10.80	63,600	10.85	10.90	10.70	900	1,000	0
29/06/2026	10.75	114,200	10.70	10.90	10.70	6,900	0	0
26/06/2026	10.70	37,400	10.80	11.10	10.70	100	4,400	0
25/06/2026	10.80	159,000	11.15	11.20	10.70	1,500	300	0
24/06/2026	11.15	44,400	11.05	11.25	11.05	0	1,300	0
23/06/2026	11.05	120,500	11.35	11.40	11.05	4,400	1,333	0
22/06/2026	11.40	30,100	11.45	11.55	11.30	0	600	0
19/06/2026	11.55	32,400	11.85	11.85	11.55	600	1,500	0
18/06/2026	11.65	62,900	11.65	11.75	11.65	900	0	0
17/06/2026	11.65	62,000	11.60	11.85	11.55	700	900	0
16/06/2026	11.55	79,800	11.30	11.55	11.30	2,100	0	0
15/06/2026	11.35	51,700	11.35	11.45	11.30	300	0	0
12/06/2026	11.25	91,100	11.35	11.35	11.10	0	200	0
11/06/2026	11.35	19,300	11.30	11.45	11.25	0	0	0
10/06/2026	11.45	64,300	11.20	11.50	11.05	100	0	0
09/06/2026	11.20	48,400	11.25	11.30	11	1,100	2,000	0
08/06/2026	11.15	60,500	11.20	11.25	11.05	0	0	0
05/06/2026	11.25	41,300	11.40	11.50	11.25	0	0	0
04/06/2026	11.35	65,600	11.40	11.45	11.30	0	0	0
03/06/2026	11.40	43,100	11.50	11.50	11.35	2,000	0	0
02/06/2026	11.40	99,000	11.80	11.80	11.40	0	5,900	0
01/06/2026	11.75	48,200	11.75	11.85	11.70	0	5,400	0
29/05/2026	11.70	43,400	11.65	11.95	11.65	0	4,200	0
28/05/2026	11.75	43,100	11.90	11.95	11.75	0	4,300	0
27/05/2026	11.90	53,000	12.40	12.40	11.90	1,900	100	0
26/05/2026	12	105,900	11.65	12.10	11.65	0	3,000	0
25/05/2026	11.80	78,200	11.80	11.95	11.80	0	800	0
22/05/2026	11.80	80,900	11.90	11.95	11.75	2,100	2,600	0
21/05/2026	11.85	85,700	12.10	12.15	11.80	0	200	0
20/05/2026	12.10	188,600	12.30	12.40	11.50	18,400	0	0
19/05/2026	12.30	104,100	12.30	12.65	12.25	4,100	0	0
18/05/2026	12.30	128,000	12.60	12.60	12.30	200	4,900	0
15/05/2026	12.50	127,200	12.60	12.70	12.50	0	4,013	0
14/05/2026	12.65	71,800	12.70	12.90	12.60	0	8,000	0
13/05/2026	12.70	86,400	12.80	12.80	12.55	0	4,500	0
12/05/2026	12.65	52,900	12.60	12.90	12.60	0	4,500	0
11/05/2026	12.60	140,600	12.70	12.95	12.55	500	17,000	0
08/05/2026	12.60	108,200	12.90	12.90	12.60	0	8,500	0
07/05/2026	12.90	120,800	13.10	13.10	12.85	3,000	0	0
06/05/2026	13.05	101,400	13.15	13.15	12.90	1,400	400	0
05/05/2026	12.95	99,000	13	13.05	12.90	0	5,300	0
04/05/2026	13.10	146,500	13	13.45	13	8,600	500	0
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
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

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 (2026-06-29)	-3.15	-29.30%	2,123,600	19,900	0	7.60 10.80 7.75
2 tháng (2026-05-29)	-4.10	-35.04%	3,428,000	5,667	0	7.60 11.75 7.75
3 tháng (2026-04-29)	-5.35	-41.31%	5,466,500	-15,346	0	7.60 13.10 7.75
6 tháng (2026-01-29)	-7.45	-49.50%	14,404,200	-18,006	-0.0	7.60 15.20 7.75
12 tháng (2025-08-04)	-13.17	-63.41%	86,253,200	-606,206	-12.2	7.60 24.03 7.75
24 tháng (2024-08-07)	-12.39	-61.98%	274,682,300	-170,355	-10.4	7.60 24.03 7.75
36 tháng (2023-08-14)	-10.69	-58.45%	426,877,200	150,770	-2.2	7.60 25.76 7.75
60 tháng (2021-08-23)	-7.83	-50.75%	557,520,500	157,854	-1.1	6.08 59.35 7.75

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

THỐNG KÊ GIAO DỊCH