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
(2025-11-05) 		1.25 9.09% 285,635,800 -1,272,300 -8.3
12.20
15.85
14.85
2 tháng
(2025-10-06) 		-0.80 -5.06% 726,418,500 -5,005,000 -60.1
12.20
16.60
14.85
3 tháng
(2025-09-08) 		-1.20 -7.41% 1,040,019,700 -40,268,300 -619.4
12.20
16.60
14.85
6 tháng
(2025-06-09) 		0.60 4.17% 2,792,707,100 42,836,381 789.5
12.20
18.90
14.85
12 tháng
(2024-12-10) 		4.40 41.51% 4,491,204,200 92,804,762 1,382.0
8.10
18.90
14.85
24 tháng
(2023-12-18) 		-1.40 -8.54% 8,704,093,700 112,377,736 1,629.6
8.10
18.90
14.85
36 tháng
(2022-12-21) 		-0.20 -1.32% 15,649,603,100 72,200,017 1,073.9
8.10
22
14.85
60 tháng
(2020-12-31) 		-21.72 -59.15% 17,897,925,110 24,038,079 -2,249.5
8.10
92.37
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
80.50
 3,050,100 82 82.30 80 60,800 141,100 -6.5
29/04/2022
82
 3,227,000 81.70 82.80 80.80 1,105,700 1,401,200 -24.0
28/04/2022
81.70
 3,173,600 81.30 82 80.60 4,900 161,700 -12.7
27/04/2022
81.30
 2,142,900 81 81.30 79.90 124,800 514,200 -31.3
26/04/2022
81
 4,528,900 80.10 82 79.20 430,400 1,495,000 -85.2
25/04/2022
80.10
 3,656,200 81 82.20 79 47,900 180,372 -10.6
22/04/2022
81
 2,613,900 80.10 81.20 80.10 146,000 14,300 10.6
21/04/2022
80.10
 4,662,100 81.40 81.40 79.60 272,800 142,400 10.5
20/04/2022
81.40
 3,466,600 82 82.50 80.60 264,600 292,000 -2.1
19/04/2022
82
 3,030,000 82.20 82.80 81.60 276,000 293,100 -1.4
18/04/2022
82.20
 3,329,400 84.10 84.10 81.70 99,900 265,000 -13.6
15/04/2022
84.10
 2,741,000 85 85.10 84.10 531,000 57,000 39.6
14/04/2022
85
 6,662,400 86.50 87.80 84 500,100 42,800 38.8
13/04/2022
86.50
 5,928,200 85 87.80 84.40 685,800 237,000 38.2
12/04/2022
85
 3,935,300 85.40 86.40 84.70 1,066,200 378,800 58.7
08/04/2022
85.40
 6,060,900 84.60 86.40 83.70 439,900 342,600 8.2
07/04/2022
84.60
 5,536,200 86.30 86.30 84.20 815,400 123,800 58.6
06/04/2022
86.30
 6,803,500 87.70 88.30 84.80 1,024,000 452,700 48.9
05/04/2022
87.70
 5,672,500 86.50 88 84.60 837,600 241,400 52.3
04/04/2022
86.50
 6,134,300 82.60 87.60 82.60 112,600 502,300 -32.5
01/04/2022
82.60
 4,868,100 80.10 82.60 78.70 390,500 24,300 29.4
31/03/2022
80.10
 2,626,900 80 81 79.90 169,300 45,200 10.0
30/03/2022
80
 6,164,300 82.50 82.50 79.80 112,400 238,100 -10.2
29/03/2022
82.50
 4,145,300 82.50 83.30 82.10 6,600 302,400 -24.4
28/03/2022
82.50
 6,222,900 83.60 83.60 82.20 69,200 198,000 -10.7
25/03/2022
83.60
 5,584,600 82.80 85.30 82.80 298,600 618,900 -26.9
24/03/2022
82.80
 7,178,100 83.80 84.50 82.40 127,900 356,200 -19.1
23/03/2022
83.80
 7,524,300 84.10 85.70 83.30 17,700 662,900 -54.2
22/03/2022
84.10
 7,102,700 82.40 86.70 83.50 96,400 1,791,000 -143.5
21/03/2022
82.40
 7,255,400 77.10 82.40 76.60 382,400 132,100 19.7
18/03/2022
77.10
 5,003,700 76.60 77.10 75.20 32,900 1,057,500 -78.9
17/03/2022
76.60
 3,602,100 77.40 78.50 76.50 23,200 330,100 -23.6
16/03/2022
77.40
 3,574,200 76.60 78.40 76.20 21,200 204,500 -14.1
15/03/2022
76.60
 3,973,700 76.50 77.20 75.50 14,700 1,190,660 -89.1
14/03/2022
76.50
 4,530,400 77.20 77.40 75.40 48,800 2,014,700 -149.3
11/03/2022
77.20
 3,420,600 77 78.40 76.50 45,500 629,600 -45.0
10/03/2022
77
 5,405,900 76.50 79.50 76.40 81,500 454,800 -28.8
09/03/2022
76.50
 3,224,400 76 76.80 75.50 136,200 678,800 -41.3
08/03/2022
76
 3,460,700 76 76.40 75.10 26,000 931,800 -68.4
07/03/2022
76
 4,004,500 77 77 75.50 39,300 1,390,000 -99.7
04/03/2022
77
 3,890,200 78 79 77 1,300 547,200 -42.4
03/03/2022
78
 2,968,500 76.40 78 76.20 10,600 39,400 -2.2
02/03/2022
76.40
 3,730,500 75.40 77.80 75.20 212,600 578,100 -27.9
01/03/2022
75.40
 3,281,200 75.30 76 74.80 212,800 344,300 -9.9
28/02/2022
75.30
 2,855,200 76.30 76.60 75 65,000 401,300 -25.4
25/02/2022
76.30
 3,718,400 76 76.50 74.40 72,500 890,000 -61.6
24/02/2022
76
 2,726,800 77.40 77.40 75.80 27,100 150,700 -9.5
23/02/2022
77.40
 2,354,600 78.10 78.10 77.40 66,100 374,500 -24.2
22/02/2022
78.10
 2,974,200 78.50 78.50 77.40 32,300 495,700 -36.0
21/02/2022
78.50
 2,583,200 78.50 78.60 78 30,300 20,200 0.8
18/02/2022
78.50
 3,218,300 79 79 77.60 76,500 527,400 -35.5
17/02/2022
79
 3,864,700 78.10 79 77.30 573,600 512,300 4.8
16/02/2022
78.10
 2,680,400 79 79.90 77.80 44,200 459,400 -32.7
15/02/2022
79
 2,724,200 78 79.60 77.50 751,400 220,800 41.6
14/02/2022
78
 2,814,400 78.10 78.40 76.70 822,500 296,300 41.0
11/02/2022
78.10
 1,978,900 78.50 78.50 77.70 67,200 565,800 -38.9
10/02/2022
78.50
 2,961,900 79 79.10 78 664,600 1,751,800 -85.4
09/02/2022
79
 2,658,700 79.20 79.80 78.30 141,400 1,005,900 -67.2
08/02/2022
79.20
 2,143,700 80 80 79.10 22,300 92,100 -5.5
07/02/2022
80
 1,993,900 79.90 82 79.50 9,100 63,600 -4.4
28/01/2022
79.90
 1,554,600 79 79.90 78.60 71,400 852,000 -59.3
27/01/2022
79
 2,236,000 79.40 80 78.50 276,700 941,900 -49.9
26/01/2022
79.40
 1,630,700 79 79.70 78.30 91,600 865,700 -13.9
25/01/2022
79
 1,729,300 78.10 79.80 77.80 248,300 568,200 -25.0
24/01/2022
78.10
 2,844,300 80 80 78.10 119,200 281,800 -12.8
21/01/2022
80
 2,613,100 80.20 80.20 78.60 34,900 519,300 -38.2
20/01/2022
80.20
 3,504,400 80 80.20 78.30 79,900 1,616,500 -121.7
19/01/2022
80
 2,391,700 80.10 80.10 78.10 269,400 1,168,800 -71.1
18/01/2022
80.10
 2,687,600 79.40 80.10 79.10 696,200 389,100 24.7
17/01/2022
79.40
 1,408,000 82 83 78.80 105,800 90,200 1.3
14/01/2022
82
 3,070,800 83.50 83.50 81.70 80,600 223,400 -11.7
13/01/2022
83.50
 2,558,200 83.80 84 82.20 109,300 850,500 -61.2
12/01/2022
83.80
 2,055,700 84.50 84.50 82.40 214,900 416,200 -16.7
11/01/2022
84.50
 2,675,600 83.90 85 82.30 144,600 287,500 -11.9
10/01/2022
83.90
 2,916,500 86.40 88 83.90 74,800 781,200 -50.9
07/01/2022
86.40
 3,022,700 88.20 88.60 86.40 52,700 1,453,300 -121.8
06/01/2022
88.20
 2,428,400 89.10 90 87.80 22,600 725,300 -62.0
05/01/2022
89.10
 2,391,300 89 89.10 87.80 65,900 303,200 -21.0
04/01/2022
89
 2,536,200 91 91 88.50 8,300 475,300 -41.8
31/12/2021
91
 2,914,100 86.30 91 86.10 6,100 75,800 -6.3
30/12/2021
86.30
 1,482,900 87 87.20 85.70 77,300 16,000 5.3
29/12/2021
87
 1,950,300 87 87.80 85.10 8,200 25,400 -1.5
28/12/2021
87
 1,816,700 89 89.40 87 15,100 185,600 -15.0
27/12/2021
89
 1,044,900 88.90 89.90 87.80 174,400 9,100 14.6
24/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31)
24/12/2021
88.90
 3,490,400 86.26 89.80 87 54,200 49,700 0.4
23/12/2021
86.26
 6,151,100 89.08 89.69 85.11 56,500 160,300 -12.0
22/12/2021
89.08
 5,141,500 89.01 90 87.40 48,400 112,000 -7.3
21/12/2021
89.01
 3,944,800 88.02 89.31 87.33 2,279,110 2,686,210 -47.8
20/12/2021
88.02
 2,891,900 87.94 88.17 86.95 33,400 50,200 -1.9
17/12/2021
87.94
 4,684,800 87.79 89.08 86.95 18,900 999,900 -113.0
16/12/2021
87.79
 4,674,800 87.79 89.31 87.02 116,400 213,500 -11.2
15/12/2021
87.79
 3,435,200 86.34 87.79 85.50 127,100 194,200 -7.9
14/12/2021
86.34
 5,114,500 85.57 87.10 84.81 131,300 410,000 -31.6
13/12/2021
85.57
 4,328,000 86.26 87.02 84.73 35,800 155,900 -13.5
10/12/2021
86.26
 2,890,300 87.79 88.32 86.26 47,600 521,200 -53.9
09/12/2021
87.79
 5,716,900 86.95 88.40 86.64 185,300 287,500 -11.8
08/12/2021
86.95
 3,467,000 85.95 87.02 85.11 60,000 502,800 -50.0
07/12/2021
85.95
 3,348,700 84.73 86.18 83.97 96,200 692,200 -66.7
06/12/2021
84.73
 5,882,400 84.73 86.56 83.21 320,000 410,600 -10.3
03/12/2021
84.73
 5,174,600 87.25 88.93 84.50 42,300 459,000 -47.8

Chính sách bảo mật | Điều khoản sử dụng |