Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	18.10	103,800	18.32	18.32	17.43	0	1,900	-0.1
13/04/2021	18.32	139,200	19.35	19.35	18.07	0	600	0.0
12/04/2021	19.35	148,400	19.06	19.95	19.06	500	28,700	-1.2
09/04/2021	19.06	194,600	17.87	19.12	17.87	500	23,200	-1.0
08/04/2021	17.87	61,800	18.37	18.37	17.87	0	2,000	-0.1
07/04/2021	18.37	141,900	17.87	18.45	17.43	0	43,000	-1.7
06/04/2021	17.87	93,000	17.87	17.87	17.61	0	0	0
05/04/2021	17.87	105,900	17.87	18.10	17.87	0	17,200	-0.7
02/04/2021	17.87	127,400	17.81	18.10	17.83	500	28,400	-1.1
01/04/2021	17.81	77,300	17.52	18.10	17.52	600	0	0.0
31/03/2021	17.52	124,900	18.05	18.05	17.38	0	0	0
30/03/2021	18.05	147,900	18.86	18.86	17.87	0	800	0.0
29/03/2021	18.86	151,300	18.90	19.21	18.32	0	9,800	-0.4
26/03/2021	18.90	228,400	18.63	19.71	17.43	0	22,700	-1.0
25/03/2021	18.63	937,600	18.19	19.44	16.94	3,000	43,000	-1.7
24/03/2021	18.19	52,700	19.55	19.55	18.19	0	0	0
23/03/2021	19.55	245,000	21.00	21.00	19.55	0	0	0
22/03/2021	21.00	212,000	21.90	21.90	20.55	200	0	0.0
19/03/2021	21.90	320,900	21.52	23.01	20.11	4,100	14,000	-0.5
18/03/2021	21.52	316,100	20.11	21.52	20.55	800	26,000	-1.2
17/03/2021	20.11	437,900	18.81	20.11	18.81	0	9,900	-0.4
16/03/2021	18.81	147,400	18.77	18.95	18.32	2,200	7,100	-0.2
15/03/2021	18.77	260,800	18.54	19.44	18.10	1,000	13,000	-0.5
12/03/2021	18.54	545,900	17.76	18.99	16.58	100	29,100	-1.2
11/03/2021	17.76	55,700	16.60	17.76	17.76	0	0	0
10/03/2021	16.60	96,800	15.53	16.60	16.60	0	0	0
09/03/2021	15.53	109,900	14.52	15.53	15.51	0	0	0
08/03/2021	14.52	151,300	13.58	14.52	14.16	1,000	800	0.0
05/03/2021	13.58	166,900	13.58	13.63	13.45	0	49,100	-1.5
04/03/2021	13.58	160,400	13.67	13.72	13.41	0	12,000	-0.4
03/03/2021	13.67	148,900	13.67	13.76	13.63	100	30,100	-0.9
02/03/2021	13.67	140,100	13.67	13.76	13.58	0	21,800	-0.7
01/03/2021	13.67	223,200	13.76	14.03	13.41	0	26,100	-0.8
26/02/2021	13.76	160,500	13.85	13.85	13.67	0	30,500	-0.9
25/02/2021	13.85	213,800	13.83	14.16	13.67	0	53,400	-1.7
24/02/2021	13.83	372,100	13.85	14.16	13.76	0	88,600	-2.8
23/02/2021	13.85	187,300	13.85	13.90	13.45	3,000	7,700	-0.1
22/02/2021	13.85	196,000	13.67	14.16	13.41	2,000	35,000	-1.0
19/02/2021	13.67	278,400	13.07	13.96	13.09	600	20,500	-0.6
18/02/2021	13.07	300,300	12.22	13.07	12.38	1,000	70,000	-2.0
17/02/2021	12.22	210,400	11.44	12.22	11.53	500	74,500	-2.0
09/02/2021	11.44	340,300	10.90	11.48	10.90	1,000	127,500	-3.2
08/02/2021	10.90	320,500	10.68	11.35	10.72	1,000	60,000	-1.5
05/02/2021	10.68	228,800	10.21	10.72	10.28	1,000	0	0.0
04/02/2021	10.21	176,800	9.72	10.28	9.72	1,000	0	0.0
03/02/2021	9.72	108,600	9.20	9.83	9.29	3,600	1,000	0.1
02/02/2021	9.20	104,400	9.03	9.29	8.85	4,500	0	0.1
01/02/2021	9.03	94,500	9.56	9.83	8.94	0	0	0
29/01/2021	9.56	179,600	9.52	10.10	8.94	200	7,500	-0.2
28/01/2021	9.52	196,900	10.23	10.23	9.52	0	0	0
27/01/2021	10.23	190,400	10.66	10.68	9.92	0	5,500	-0.1
26/01/2021	10.66	298,100	10.70	10.97	10.63	4,000	107,000	-2.5
25/01/2021	10.70	317,200	10.01	10.70	10.01	0	30,000	-0.7
22/01/2021	10.01	194,200	10.01	10.19	9.88	300	0	0.0
21/01/2021	10.01	378,900	10.05	10.19	9.83	13,400	300	0.3
20/01/2021	10.05	0	10.05	10.05	10.05	0	0	0
19/01/2021	10.05	0	10.05	10.05	10.05	0	0	0
18/01/2021	10.05	0	10.05	10.05	10.05	0	0	0
15/01/2021	10.05	0	10.05	10.05	10.05	0	0	0
14/01/2021	10.05	0	10.05	10.05	10.05	0	0	0
13/01/2021	10.05	0	10.05	10.05	10.05	0	0	0
12/01/2021	10.05	274,500	9.88	10.05	9.74	1,500	15,000	-0.3
11/01/2021	9.88	124,300	9.56	9.96	9.52	0	12,600	-0.3
08/01/2021	9.56	113,618	9.29	9.83	8.80	0	18,300	-0.4
07/01/2021	9.29	135,700	9.25	9.29	8.94	0	0	0
06/01/2021	9.25	130,673	9.34	9.52	9.20	0	0	0
05/01/2021	9.34	123,125	9.34	9.61	8.94	0	0	0
04/01/2021	9.34	82,400	9.34	9.70	9.20	2,000	0	0.0
31/12/2020	9.34	37,100	9.20	9.65	9.16	0	0	0
30/12/2020	9.20	40,639	9.34	9.34	9.03	300	0	0.0
29/12/2020	9.34	81,137	9.61	9.83	8.76	300	0	0.0
28/12/2020	9.61	85,928	9.61	9.88	9.61	0	6,000	-0.1
25/12/2020	9.61	44,755	9.25	9.61	8.80	0	0	0
24/12/2020	9.25	155,190	9.43	9.83	8.49	0	38,854	0.0
23/12/2020	9.43	101,735	9.16	9.61	9.16	0	38,854	-0.8
22/12/2020	9.16	107,127	8.67	9.16	8.67	1,600	22,200	-0.4
21/12/2020	8.67	57,662	8.58	8.67	8.45	3,690	0	0.1
18/12/2020	8.58	89,221	8.27	8.58	8.27	3,900	0	0.1
17/12/2020	8.27	102,132	8.58	8.58	8.18	0	0	0
16/12/2020	8.58	100,840	8.49	8.67	8.49	1,000	0	0.0
15/12/2020	8.49	200,946	8.22	8.80	8.22	500	27,064	-0.5
14/12/2020	8.22	157,654	7.91	8.22	7.91	3,800	27,000	-0.4
11/12/2020	7.91	159,019	7.51	7.91	7.51	0	46,300	-0.8
10/12/2020	7.51	171,689	7.28	7.82	7.28	0	35,900	-0.6
09/12/2020	7.28	141,304	6.97	7.46	6.97	12	42,000	-0.7
08/12/2020	6.97	30,328	7.02	7.02	6.84	318	0	0.0
07/12/2020	7.02	98,137	6.79	7.10	6.79	1,200	0	0.0
04/12/2020	6.79	53,562	6.79	6.88	6.75	0	0	0
03/12/2020	6.79	73,446	6.66	6.84	6.57	0	0	0
02/12/2020	6.66	124,740	6.84	7.02	6.66	0	0	0
01/12/2020	6.84	71,622	6.97	6.97	6.70	0	0	0
30/11/2020	6.97	39,650	6.93	7.06	6.93	0	0	0
27/11/2020	6.93	48,231	6.88	7.02	6.84	0	500	0.0
26/11/2020	6.88	260,690	6.43	7.06	6.43	0	31,200	-0.5
25/11/2020	6.43	38,862	6.39	6.70	6.39	0	0	0
24/11/2020	6.39	165,284	6.66	6.75	6.35	0	0	0
23/11/2020	6.66	137,944	6.43	6.70	6.26	0	0	0
20/11/2020	6.43	77,691	6.61	6.70	6.43	0	0	0
19/11/2020	6.61	143,702	6.39	6.88	6.57	0	0	0
18/11/2020	6.39	602,661	5.81	6.39	5.81	0	128,400	-1.8

Page:
<<
14
15
16
>>

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