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

14.85
-0.15
(-1%)
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
(2025-11-04) 		1.60 11.94% 296,292,100 -231,400 5.8
12.20
15.85
15
2 tháng
(2025-10-06) 		-0.80 -5.06% 719,473,300 -4,627,700 -54.4
12.20
16.60
15
3 tháng
(2025-09-05) 		-2.30 -13.29% 1,067,585,000 -35,513,200 -537.0
12.20
17.30
15
6 tháng
(2025-06-09) 		0.60 4.17% 2,785,761,900 43,213,681 795.2
12.20
18.90
15
12 tháng
(2024-12-09) 		4.30 40.19% 4,490,823,700 92,608,562 1,381.6
8.10
18.90
15
24 tháng
(2023-12-15) 		-1.90 -11.24% 8,735,664,300 119,681,736 1,752.2
8.10
18.90
15
36 tháng
(2022-12-20) 		-1.30 -7.98% 15,679,589,700 73,003,665 1,086.6
8.10
22
15
60 tháng
(2020-12-30) 		-22.16 -59.64% 17,894,282,520 24,492,809 -2,238.5
8.10
92.37
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
14.85
 5,796,000 15 15.05 14.65 315,000 383,887 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
08/09/2025
16.20
 28,861,200 17.20 17.50 16.20 439,300 4,593,600 -69.9
05/09/2025
17.30
 34,510,500 17.35 18 17.30 5,305,200 927,400 76.7
04/09/2025
17.20
 14,345,100 17.50 17.60 17.15 230,100 892,000 -11.5
03/09/2025
17.30
 19,687,700 17 17.55 16.95 3,699,600 341,200 58.3
29/08/2025
16.80
 21,816,800 16.95 17.30 16.75 522,900 2,867,900 -39.9
28/08/2025
16.70
 10,967,400 17 17 16.45 598,900 3,287,879 0
27/08/2025
16.80
 17,628,200 17 17.45 16.80 3,322,500 3,820,000 -8.5
26/08/2025
16.80
 13,387,500 16.05 16.80 16 821,800 1,325,700 -8.1
25/08/2025
16.05
 14,927,000 16.05 16.35 15.90 2,740,400 2,884,700 -2.2
22/08/2025
15.90
 40,667,300 16.60 16.65 15.80 3,973,800 7,416,800 -56.3
21/08/2025
16.85
 30,686,200 17.50 17.60 16.70 1,704,700 2,613,800 -15.4
20/08/2025
17.40
 42,155,200 18 18.10 16.90 4,356,400 3,324,800 16.8
19/08/2025
18
 57,218,400 18 18.70 17.50 5,390,500 4,162,400 21.7
18/08/2025
18
 36,365,300 17.85 18.30 17.60 347,700 2,248,300 -34.2
15/08/2025
18.15
 36,644,600 19 19.05 18 2,273,500 647,000 29.8
14/08/2025
18.90
 32,806,800 18.75 19.10 18.40 2,885,900 1,076,300 33.9
13/08/2025
18.45
 36,568,400 18.50 19.20 18.15 3,948,800 3,203,500 14.1
12/08/2025
18.50
 28,649,100 18.70 18.75 18.20 621,400 1,407,500 -14.5
11/08/2025
18.80
 34,012,300 18.75 19.30 18.55 5,662,900 6,508,400 -16.7
08/08/2025
18.55
 35,669,600 18.45 18.80 18 3,515,200 2,314,400 22.0
07/08/2025
18.20
 23,479,800 18.60 18.60 18.05 883,000 3,126,700 -41.0
06/08/2025
18.20
 27,592,300 18 18.45 17.65 3,426,900 3,388,300 1.1
05/08/2025
18
 45,922,500 18.75 19.10 17.50 7,148,500 3,620,100 62.9
04/08/2025
18.45
 56,696,500 17.30 18.45 17.30 6,618,000 1,075,600 100.3
01/08/2025
17.25
 33,834,400 16.95 17.35 16.65 7,265,400 2,281,300 85.4
31/07/2025
16.65
 25,633,900 16.75 16.80 16.05 4,933,100 895,200 66.8
30/07/2025
16.60
 26,419,800 16.30 16.75 15.95 5,077,200 698,300 70.8
29/07/2025
16.30
 52,343,900 17.65 17.75 16.30 7,185,700 3,113,800 68.9
28/07/2025
17.50
 49,336,400 17.40 18 17.35 3,742,900 6,895,400 -55.6
25/07/2025
17.10
 25,900,100 16.65 17.10 16.60 3,113,600 933,400 36.9
24/07/2025
16.85
 22,401,600 16.85 17.05 16.55 1,862,800 4,028,300 -36.2
23/07/2025
16.85
 24,042,500 17.10 17.10 16.70 2,850,600 2,892,800 -0.8
22/07/2025
16.95
 28,082,000 16.45 16.95 16.40 10,296,500 7,209,600 51.4
21/07/2025
16.55
 30,838,700 17.20 17.20 16.50 4,840,500 891,400 65.8
18/07/2025
16.95
 48,206,900 17.15 17.50 16.80 2,742,600 1,433,700 22.1
17/07/2025
16.40
 54,836,100 15.50 16.40 15.45 7,535,000 540,200 112.2
16/07/2025
15.35
 16,822,700 15.10 15.50 15.05 4,907,100 4,000 75.2

Chính sách bảo mật | Điều khoản sử dụng |