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

11.95
-0.25
(-2.05%)
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
(2026-08-17) 		-1 -7.58% 176,771,900 -15,549,105 0
11.95
13.55
11.95
2 tháng
(2026-07-16) 		-0.45 -3.56% 577,443,300 -32,956,205 0
11.95
13.90
11.95
3 tháng
(2026-06-16) 		-1.30 -9.63% 835,488,000 -37,047,303 0
11.85
13.90
11.95
6 tháng
(2026-03-18) 		0.11 0.88% 2,366,583,100 -60,915,980 -27.1
11.67
19.07
11.95
12 tháng
(2025-09-19) 		-2.64 -17.77% 3,842,616,300 -125,850,180 -856.8
9.77
19.07
11.95
24 tháng
(2024-09-24) 		1.64 15.55% 7,894,411,300 -16,802,396 755.5
7.53
19.07
11.95
36 tháng
(2023-10-02) 		-2.13 -14.84% 13,078,198,400 3,929,056 1,044.6
7.53
19.07
11.95
60 tháng
(2021-10-11) 		-61.65 -83.48% 20,333,997,200 -93,354,551 -4,698.4
7.53
84.65
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
13.53
 33,621,600 13.21 14.09 13.30 492,000 286,644 3.0
31/01/2023
13.21
 10,527,100 12.98 13.40 13.07 291,290 304,000 -0.2
30/01/2023
12.98
 14,013,000 12.98 13.44 12.70 245,400 331,300 -1.2
27/01/2023
12.98
 11,683,400 13.07 13.30 12.88 1,408,303 271,700 15.9
19/01/2023
13.07
 12,471,600 13.16 13.21 12.98 1,107,200 208,700 12.6
18/01/2023
13.16
 11,194,300 13.02 13.26 13.02 1,189,400 15,200 16.6
17/01/2023
13.02
 10,048,000 12.70 13.12 12.74 1,175,600 90,744 15.2
16/01/2023
12.70
 16,750,700 13.30 13.35 12.70 615,800 979,987 -5.0
13/01/2023
13.30
 14,470,700 13.91 14.14 13.26 568,600 686,875 -1.7
12/01/2023
13.91
 14,837,200 13.86 14.60 13.67 657,101 920,800 -3.9
11/01/2023
13.86
 27,728,800 12.98 13.86 13.07 1,090,768 50,905 15.5
10/01/2023
12.98
 8,573,200 12.88 13.16 12.84 970,600 15,100 13.3
09/01/2023
12.88
 9,955,100 12.65 13.26 12.74 732,100 141,400 8.2
06/01/2023
12.65
 16,071,600 12.74 13.40 12.65 622,800 280,500 4.7
05/01/2023
12.74
 13,920,700 13.02 13.26 12.56 791,205 496,700 4.0
04/01/2023
13.02
 15,518,400 13.63 13.67 13.02 373,220 1,022,505 -9.1
03/01/2023
13.63
 12,196,900 13.02 13.67 12.88 1,185,301 378,600 11.8
30/12/2022
13.02
 10,590,200 13.63 13.86 13.02 399,200 1,951,700 -21.7
29/12/2022
13.63
 21,570,300 13.35 14.28 13.07 1,368,690 14,121,600 -186.8
28/12/2022
13.35
 13,456,200 13.40 13.58 12.84 3,547,000 1,075,450 35.5
27/12/2022
13.40
 27,208,500 13.07 13.40 12.19 7,591,905 428,900 103.1
26/12/2022
13.07
 12,063,800 14.05 14.14 13.07 336,915 599,600 -3.7
23/12/2022
14.05
 11,371,800 14.42 14.79 14.05 578,700 865,400 -4.3
22/12/2022
14.42
 29,792,700 14.14 14.60 13.21 2,178,500 442,800 26.9
21/12/2022
14.14
 34,311,800 15.16 15.44 14.14 3,319,500 394,200 44.5
20/12/2022
15.16
 36,931,800 16.28 16.37 15.16 708,648 282,300 6.9
19/12/2022
16.28
 23,836,500 16.93 17.58 16.28 418,640 449,800 -0.5
16/12/2022
16.93
 20,392,000 16.65 16.93 16.09 5,140,535 1,670,400 63.2
15/12/2022
16.65
 21,345,200 17.21 17.30 16.47 729,200 281,583 8.0
14/12/2022
17.21
 19,279,400 16.93 17.67 16.93 3,008,198 277,400 50.5
13/12/2022
16.93
 55,167,100 16.56 17.67 15.86 12,244,821 3,703,218 155.5
12/12/2022
16.56
 6,988,900 15.49 16.56 16.56 3,000 172,400 -3.0
09/12/2022
15.49
 56,115,800 16.65 16.65 15.49 1,298,400 1,986,665 -11.5
08/12/2022
16.65
 67,933,500 17.86 17.86 16.65 1,321,585 242,000 19.3
07/12/2022
17.86
 23,234,100 19.16 19.16 17.86 431,315 128,900 5.8
06/12/2022
19.16
 52,308,700 20.60 20.60 19.16 722,360 202,900 10.7
05/12/2022
20.60
 60,541,600 22.14 22.98 20.60 738,400 636,031 2.3
02/12/2022
22.14
 46,455,600 21.72 22.37 20.74 1,323,806 464,425 20.5
01/12/2022
21.72
 74,950,300 21.72 23.21 20.47 1,607,810 451,366 27.0
30/11/2022
21.72
 23,235,900 20.33 21.72 21.40 537,501 609,926 -1.7
29/11/2022
20.33
 21,567,500 19.02 20.33 19.53 4,017,000 3,231,233 17.2
28/11/2022
19.02
 104,256,500 19.02 19.72 17.72 2,087,900 4,807,956 -55.6
25/11/2022
19.02
 7,355,000 20.42 20.42 19.02 108,600 51,605 1.2
24/11/2022
20.42
 3,276,100 21.95 21.95 20.42 31,300 42,430 -0.2
23/11/2022
21.95
 29,719,200 23.58 23.58 21.95 996,400 8,617,200 -179.9
22/11/2022
23.58
 128,528,300 25.35 26.33 23.58 1,534,990 2,717,120 -30.0
21/11/2022
25.35
 630,900 27.21 27.21 25.35 227,800 140,001 2.4
18/11/2022
27.21
 1,270,300 29.21 29.21 27.21 54,001 38,343 0.5
17/11/2022
29.21
 390,700 31.40 31.40 29.21 740,215 471,935 8.4
16/11/2022
31.40
 176,400 33.72 33.72 31.40 357,600 137,000 7.4
15/11/2022
33.72
 219,800 36.23 36.23 33.72 448,000 187,500 9.4
14/11/2022
36.23
 29,300 38.93 38.93 36.23 418,401 392,500 1.0
11/11/2022
38.93
 677,400 33.52 38.93 38.93 692,300 0 29.0
10/11/2022
41.81
 331,600 44.93 44.93 41.81 367,210 0 16.5
09/11/2022
44.93
 535,600 48.28 48.28 44.93 543,838 54,400 23.6
08/11/2022
48.28
 349,400 51.91 51.91 48.28 353,300 38,300 16.3
07/11/2022
51.91
 393,300 55.72 55.72 51.91 561,550 97,200 25.9
04/11/2022
55.72
 337,700 59.91 59.91 55.72 152,000 0 9.1
03/11/2022
59.91
 738,500 64.37 64.37 59.91 103,200 5,655 6.3
02/11/2022
64.37
 1,679,800 65.12 65.12 61.40 177,100 492,441 -21.8
01/11/2022
65.12
 1,218,700 65.12 66.42 61.02 172,820 567,321 -27.6
31/10/2022
65.12
 2,450,700 67.44 67.44 62.79 253,800 580,400 -22.9
28/10/2022
67.44
 1,545,400 68.74 68.84 66.98 135,400 225,673 -6.5
27/10/2022
68.74
 1,085,800 69.30 69.67 68 131,300 427,800 -21.8
26/10/2022
69.30
 1,069,200 69.77 70.05 67.91 85,900 249,200 -12.2
25/10/2022
69.77
 2,105,700 69.21 69.77 65.58 127,700 259,900 -9.8
24/10/2022
69.21
 2,357,200 69.77 69.77 67.81 209,500 497,300 -21.3
21/10/2022
69.77
 1,945,200 69.86 69.86 67.91 2,000 475,500 -35.3
20/10/2022
69.86
 1,632,200 69.77 69.86 68.84 280,200 680,500 -30.0
19/10/2022
69.77
 912,900 69.86 69.86 68.84 105,400 6,500 7.4
18/10/2022
69.86
 2,733,400 69.77 69.86 68.84 633,140 786,600 -11.5
17/10/2022
69.77
 1,795,100 56.67 70.70 67.91 797,800 1,094,800 -22.3
14/10/2022
70.70
 2,362,900 70.23 70.70 68.84 159,200 92,800 5.0
13/10/2022
70.23
 1,806,800 70.70 70.70 67.72 137,300 281,000 -10.8
12/10/2022
70.70
 3,527,800 69.77 72.56 68.84 214,000 315,600 -7.7
11/10/2022
69.77
 4,492,300 71.07 71.07 66.14 213,800 959,700 -55.9
10/10/2022
71.07
 2,477,800 73.49 73.49 69.67 1,658,300 230,020 109.1
07/10/2022
73.49
 3,671,600 74.60 74.60 72 784,000 1,085,100 -23.8
06/10/2022
74.60
 1,831,100 76.28 77.12 74.51 70,700 541,291 -37.7
05/10/2022
76.28
 2,401,600 76.28 76.84 75.63 373,500 759,300 -31.6
04/10/2022
76.28
 2,033,500 76.28 77.12 75.35 311,800 402,910 -7.5
03/10/2022
76.28
 2,369,300 78.98 79.07 75.35 172,786 526,290 -29.0
30/09/2022
78.98
 4,674,700 78.88 79.53 78.05 306,800 1,963,560 -140.7
29/09/2022
78.88
 3,202,400 78.33 79.44 78.05 117,000 461,800 -29.2
28/09/2022
78.33
 2,158,500 78.60 78.88 77.21 45,100 478,707 -36.5
27/09/2022
78.60
 2,711,600 78.60 78.98 78.14 55,900 44,445 1.0
26/09/2022
78.60
 3,798,100 78.60 78.60 77.95 166,900 172,017 -0.4
23/09/2022
78.60
 3,036,200 78.70 79.26 77.95 57,400 115,000 -4.9
22/09/2022
78.70
 3,809,600 78.70 78.70 77.40 117,300 495,831 -32.0
21/09/2022
78.70
 2,330,200 78.70 78.79 78.14 69,918 44,086 2.2
20/09/2022
78.70
 3,219,500 79.07 79.07 78.14 142,800 11,800 11.1
19/09/2022
79.07
 3,688,300 80.37 80.74 78.88 207,900 272,587 -5.5
16/09/2022
80.37
 3,627,600 79.35 80.37 78.23 770,228 331,564 37.9
15/09/2022
79.35
 2,694,800 77.67 79.53 77.67 134,700 259,201 -35.5
14/09/2022
77.67
 3,654,400 77.67 78.05 76.28 54,900 479,545 3.2
13/09/2022
77.67
 3,422,000 78.05 78.14 77.12 112,450 362,746 3.2
12/09/2022
78.05
 2,819,800 78.79 78.98 77.86 18,450 19,343 -5.0
09/09/2022
78.79
 2,183,100 79.07 79.35 77.77 89,600 148,900 -5.0
08/09/2022
79.07
 5,280,500 77.95 80.09 77.21 118,600 21,600 8.2
07/09/2022
77.95
 3,686,400 76.37 78.05 76 486,700 542,600 -4.7

Chính sách bảo mật | Điều khoản sử dụng |