CTCP Tập đoàn Đầu tư Địa ốc No Va (nvl)

12.15
0.25
(2.10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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) 		-2.75 -19.43% 195,078,000 -32,603,700 -406.6
11.40
14.15
11.90
2 tháng
(2025-12-01) 		-3.35 -22.71% 334,845,400 -42,714,500 -545.9
11.40
15
11.90
3 tháng
(2025-10-30) 		-2.40 -17.39% 632,272,200 -40,192,600 -499.4
11.40
15.85
11.90
6 tháng
(2025-08-01) 		-5.85 -33.91% 2,091,330,500 -67,598,779 -847.3
11.40
18.90
11.90
12 tháng
(2025-02-03) 		2.47 27.66% 4,592,497,100 53,601,047 883.8
8.10
18.90
11.90
24 tháng
(2024-02-15) 		-6.10 -34.86% 8,410,888,300 74,194,505 1,154.4
8.10
18.90
11.90
36 tháng
(2023-02-13) 		-1.40 -10.94% 15,435,872,500 24,762,985 459.4
8.10
22
11.90
60 tháng
(2021-02-23) 		-34.06 -74.92% 18,070,400,800 -28,966,491 -3,726.8
8.10
92.37
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
12.15
 3,854,600 12 12.15 11.90 70,160 97,500 0
28/01/2026
11.90
 6,951,800 11.65 12 11.40 875,900 118,100 8.8
27/01/2026
11.40
 11,701,500 12 12.15 11.40 583,100 6,123,800 -64.1
26/01/2026
11.85
 12,176,700 12.50 12.65 11.85 132,000 3,646,400 -42.2
23/01/2026
12.50
 7,998,800 12.95 13 12.50 71,200 5,299,500 -65.9
22/01/2026
12.80
 14,204,500 12.75 13.35 12.30 1,467,100 4,182,700 -34.9
21/01/2026
12.60
 5,163,900 12.60 12.90 12.50 185,000 1,207,800 -12.9
20/01/2026
12.75
 6,554,800 12.80 12.95 12.75 222,000 1,590,400 -17.5
19/01/2026
12.95
 4,809,500 13.05 13.10 12.80 191,800 873,900 -8.8
16/01/2026
13.05
 8,177,300 12.95 13.10 12.80 447,600 968,000 -6.7
15/01/2026
12.80
 5,566,600 12.95 13.10 12.75 228,300 1,260,100 -13.3
14/01/2026
12.90
 9,642,300 12.75 13.20 12.70 957,100 860,200 1.2
13/01/2026
12.75
 8,220,000 13.10 13.10 12.75 356,700 2,513,600 -27.7
12/01/2026
12.80
 11,835,400 12.60 13.05 12.20 1,283,000 4,864,000 -45.4
09/01/2026
12.55
 22,081,700 13.25 13.30 12.50 450,200 5,746,100 -68.1
08/01/2026
13.30
 8,042,700 13.30 13.50 13.10 799,000 1,880,200 -14.3
07/01/2026
13.20
 10,517,800 13.35 13.45 13.05 506,500 1,251,200 -9.8
06/01/2026
13.35
 8,728,100 13.50 13.70 13.30 878,200 684,600 2.6
05/01/2026
13.35
 8,515,100 13.60 13.75 13.20 1,808,600 1,031,500 10.5
31/12/2025
13.35
 7,442,800 13.95 14.05 13.35 518,900 225,800 4.0
30/12/2025
13.90
 8,445,000 14.55 14.65 13.90 802,100 2,234,800 -20.4
29/12/2025
14.15
 15,253,500 13.55 14.15 13.55 3,245,500 1,293,000 27.3
26/12/2025
13.25
 10,173,900 13.40 13.50 12.65 1,246,200 3,634,800 -31.3
25/12/2025
13.30
 8,748,800 13.35 13.90 13.30 694,500 1,652,700 -13.2
24/12/2025
13.40
 6,451,500 13.45 13.70 13.25 199,300 1,599,500 -18.9
23/12/2025
13.45
 7,107,400 13.90 13.90 13.40 353,000 384,200 -0.4
22/12/2025
13.80
 6,436,400 13.80 13.95 13.65 99,600 1,056,200 -13.2
19/12/2025
13.85
 7,577,000 13.30 13.85 13.25 2,151,900 780,000 19.1
18/12/2025
13.25
 3,938,100 13.45 13.45 13.05 56,400 2,339,600 -30.1
17/12/2025
13.25
 4,326,100 13.55 13.55 13.25 236,900 1,375,200 -15.2
16/12/2025
13.55
 6,461,900 13.20 13.85 13 743,700 1,538,800 -10.8
15/12/2025
13.30
 6,696,800 13.25 13.55 13.20 1,560,800 1,045,300 6.9
12/12/2025
13.35
 12,520,500 14.35 14.50 13.35 1,214,100 686,000 6.9
11/12/2025
14.35
 4,059,500 14.40 14.75 14.30 116,800 592,700 -6.9
10/12/2025
14.45
 5,168,900 14.50 14.50 14.15 222,700 92,100 1.9
09/12/2025
14.45
 8,493,800 14.60 14.60 14.10 1,113,200 408,400 10.1
08/12/2025
14.70
 6,037,300 14.85 14.85 14.40 468,200 451,800 0.3
05/12/2025
14.85
 5,796,000 15 15.05 14.65 315,000 383,800 -1.0
04/12/2025
15
 6,945,200 15.10 15.25 14.95 714,500 1,091,800 -5.7
03/12/2025
15
 6,326,400 15.10 15.15 14.80 215,600 1,898,500 -25.2
02/12/2025
14.85
 10,767,400 14.75 14.90 14.25 1,366,700 1,647,300 -4.4
01/12/2025
14.75
 5,734,500 14.85 15.20 14.60 625,100 1,166,300 -8.0
28/11/2025
14.80
 12,700,600 14.80 15.05 14.10 2,089,500 1,119,200 13.9
27/11/2025
14.85
 16,187,400 15.55 15.55 14.80 1,895,000 890,500 14.9
26/11/2025
15.50
 10,760,000 15.35 15.70 15.30 1,235,200 305,700 14.3
25/11/2025
15.30
 11,227,900 15.80 15.90 15.20 750,800 1,312,500 -8.8
24/11/2025
15.80
 19,922,400 15.65 16.10 15.50 1,873,500 3,058,800 -18.5
21/11/2025
15.40
 11,324,600 14.90 15.55 14.90 1,584,700 1,993,900 -6.5
20/11/2025
15.10
 13,183,000 15.60 15.70 14.95 1,904,000 433,400 22.4
19/11/2025
15.65
 20,151,200 15.65 16.15 15.40 3,606,100 1,491,300 32.7
18/11/2025
15.85
 36,693,400 15.80 16.10 15.30 4,013,100 1,718,400 35.8
17/11/2025
15.10
 18,483,300 14.80 15.10 14.60 959,600 920,500 0.7
14/11/2025
14.15
 22,445,400 13.35 14.15 13.35 1,737,000 2,660,700 -13.1
13/11/2025
13.25
 8,975,000 13.30 13.45 13.20 1,354,100 1,184,700 2.2
12/11/2025
13.05
 6,254,200 12.30 13.05 12.25 1,504,700 177,800 16.6
11/11/2025
12.20
 10,978,400 12.40 12.50 12.05 2,064,600 3,923,800 -22.8
10/11/2025
12.30
 12,955,700 12.90 13 12.30 1,485,200 3,971,000 -31.6
07/11/2025
13
 8,439,500 13.50 13.60 12.95 370,600 896,500 -7.0
06/11/2025
13.50
 4,045,700 13.75 13.75 13.50 118,300 353,100 -3.2
05/11/2025
13.75
 11,134,600 13.60 13.85 13.45 2,059,000 2,583,500 -7.0
04/11/2025
13.40
 17,601,500 12.90 13.45 12.50 3,450,200 2,786,600 8.4
03/11/2025
12.90
 12,425,600 13.40 13.65 12.90 1,349,900 767,500 7.6
31/10/2025
13.65
 5,331,300 13.80 13.80 13.60 43,900 821,000 -10.7
30/10/2025
13.80
 6,206,100 13.60 14.10 13.60 561,000 117,700 6.1
29/10/2025
13.55
 8,466,700 13.40 13.90 13.25 254,500 102,500 2.0
28/10/2025
13.40
 29,814,200 13.80 13.80 12.90 3,676,100 5,631,400 -26.4
27/10/2025
13.80
 14,413,700 14.40 14.50 13.80 229,700 652,400 -6.1
24/10/2025
14.30
 19,337,200 14.25 14.50 14.10 369,500 876,300 -7.2
23/10/2025
14.20
 13,101,800 14.05 14.50 14.05 481,100 308,400 2.5
22/10/2025
14
 48,486,500 14.50 15.15 13.55 1,868,100 5,302,600 -49.9
21/10/2025
14.40
 29,857,200 14.60 14.90 14.40 767,900 1,029,000 -4.0
20/10/2025
15.45
 70,812,600 15.45 15.80 15.45 1,321,600 1,319,300 -0.0
17/10/2025
16.60
 32,460,400 16.25 16.95 16.05 2,223,000 2,923,600 -11.4
16/10/2025
16.25
 28,947,600 15.70 16.45 15.70 3,816,000 915,000 46.7
15/10/2025
15.60
 8,842,700 15.75 15.75 15.45 399,000 389,600 0.1
14/10/2025
15.50
 17,237,400 16.15 16.20 15.45 771,500 3,949,200 -50.1
13/10/2025
16
 22,278,600 15.40 16.20 15.25 2,823,500 1,402,000 22.4
10/10/2025
15.60
 15,221,600 15.45 16 15.45 2,123,000 1,993,000 2.0
09/10/2025
15.30
 7,295,400 15.30 15.55 15.25 0 0 0
08/10/2025
15.30
 12,924,900 15.65 15.70 15.10 1,532,000 1,922,100 -6.0
07/10/2025
15.40
 7,025,600 15.85 15.85 15.40 360,900 343,900 0.2
06/10/2025
15.80
 12,694,100 15.25 15.90 15.25 2,257,900 859,900 21.8
03/10/2025
15.10
 13,085,400 15.40 15.45 15.10 2,177,600 2,514,200 -5.1
02/10/2025
15.50
 7,259,300 15.70 15.70 15.40 2,120,900 1,311,000 12.7
01/10/2025
15.65
 8,156,500 15.25 15.70 15.25 3,207,400 1,421,600 27.8
30/09/2025
15.25
 14,861,000 15.75 15.75 15 801,500 3,065,400 -34.6
29/09/2025
15.60
 9,393,900 15.65 15.90 15.55 693,700 1,767,500 -16.8
26/09/2025
15.60
 13,750,900 16 16 15.60 642,400 1,917,100 -20.2
25/09/2025
16
 13,426,200 16.20 16.35 15.90 713,500 2,958,300 -36.3
24/09/2025
16.15
 13,557,100 15.85 16.30 15.65 841,300 3,231,200 -37.8
23/09/2025
15.65
 9,063,100 15.80 16.20 15.65 874,400 1,375,700 -8.0
22/09/2025
15.60
 16,669,000 16.15 16.20 15.55 2,423,600 3,614,300 -18.8
19/09/2025
15.95
 27,260,400 15.25 16.15 15.10 5,692,900 5,327,600 5.2
18/09/2025
15.10
 21,066,600 15.50 15.70 15 875,500 3,599,300 -41.3
17/09/2025
15.50
 10,506,300 15.70 15.90 15.50 128,000 1,821,400 -26.5
16/09/2025
15.70
 13,651,100 16 16.15 15.65 287,300 2,560,400 -36.0
15/09/2025
15.65
 16,655,400 15.40 15.85 15.40 1,049,700 4,218,400 -49.6
12/09/2025
15.75
 12,710,000 15.90 16.25 15.75 151,900 564,000 -6.6
11/09/2025
15.70
 19,300,500 15.75 15.80 15.10 1,767,500 4,275,600 -38.8
10/09/2025
15.80
 23,533,600 16.45 16.45 15.55 237,000 10,210,500 -157.9
09/09/2025
16.25
 20,833,700 16.20 16.45 15.85 621,200 662,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |