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

13.20
0.55
(4.35%)
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
(2026-02-11) 		-0.95 -7.42% 135,987,700 -11,748,000 -130.3
10.50
12.95
12.65
2 tháng
(2026-01-12) 		-0.95 -7.42% 308,861,700 -35,177,900 -421.9
10.50
13.05
12.65
3 tháng
(2025-12-15) 		-1.45 -10.90% 465,806,300 -48,580,100 -597.4
10.50
14.15
12.65
6 tháng
(2025-09-15) 		-3.80 -24.28% 1,442,663,000 -70,923,600 -931.6
10.50
16.60
12.65
12 tháng
(2025-03-18) 		0.90 8.22% 4,477,495,600 42,719,857 769.3
8.10
18.90
12.65
24 tháng
(2024-03-25) 		-5.85 -33.05% 7,911,395,000 66,032,619 1,064.5
8.10
18.90
12.65
36 tháng
(2023-03-29) 		-0.70 -5.58% 15,133,007,400 17,960,626 391.3
8.10
22
12.65
60 tháng
(2021-04-08) 		-38.11 -76.28% 18,200,076,400 -33,374,491 -3,536.1
8.10
92.37
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
74.70
 2,430,200 74.50 74.70 74 87,700 34,200 4.0
29/07/2022
74.50
 3,009,000 74 74.50 73.50 69,000 4,050,900 -296.7
28/07/2022
74
 1,735,300 73.70 74 73.50 157,600 120,400 2.8
27/07/2022
73.70
 1,806,700 73.90 74.50 73.30 19,600 3,000 1.2
26/07/2022
73.90
 1,102,800 73.70 73.90 73.20 12,300 16,500 -0.3
25/07/2022
73.70
 1,266,800 73.90 74.30 73.30 105,000 63,000 3.1
22/07/2022
73.90
 2,107,900 74.20 74.50 73.40 63,000 541,200 1.0
21/07/2022
74.20
 1,867,700 73.90 74.70 73.40 42,100 81,200 -2.9
20/07/2022
73.90
 918,000 73.60 74 73.10 53,000 5,900 3.5
19/07/2022
73.60
 1,526,700 73.60 74.70 73.20 61,900 319,600 -19.0
18/07/2022
73.60
 1,405,900 73.60 73.80 73.10 100 205,800 -15.1
15/07/2022
73.60
 1,410,600 73.70 74 72.80 400 232,400 -17.1
14/07/2022
73.70
 1,313,200 73.60 73.70 73 42,200 600 3.1
13/07/2022
73.60
 900,500 73.40 73.90 72.90 5,000 304,500 -22.0
12/07/2022
73.40
 917,300 73.40 73.70 72.90 15,200 231,400 -15.9
11/07/2022
73.40
 957,700 73.80 73.80 73.20 26,700 13,000 1.0
08/07/2022
73.80
 1,030,500 74 74.90 73.20 21,100 289,300 1.0
07/07/2022
74
 1,728,000 73.40 74 73.10 149,600 34,200 8.5
06/07/2022
73.40
 967,400 73.50 74 73.10 105,600 9,200 7.1
05/07/2022
73.50
 1,777,900 74 74.80 73.10 39,800 352,800 -23.0
04/07/2022
74
 2,206,200 74.40 75 73.40 484,400 878,100 -29.1
01/07/2022
74.40
 1,683,800 74.50 74.90 73.80 224,700 289,100 -4.8
30/06/2022
74.50
 1,597,500 75.10 76 74.40 22,000 332,500 -23.1
29/06/2022
75.10
 2,425,200 75.10 76.10 74.70 560,208 1,007,308 -33.7
28/06/2022
75.10
 4,116,100 78.80 78.80 74.60 719,100 1,429,800 -53.4
27/06/2022
78.80
 3,978,700 74 78.80 73 115,100 1,142,600 -76.4
24/06/2022
74
 3,884,600 74.90 75.80 72 125,500 673,700 -40.6
23/06/2022
74.90
 2,913,600 75.50 75.50 74.50 63,000 541,200 -35.8
22/06/2022
75.50
 2,346,000 75.50 76.10 74.90 24,900 542,800 -39.1
21/06/2022
75.50
 2,429,400 75.50 76.30 75.20 313,200 209,000 7.9
20/06/2022
75.50
 3,111,300 75.70 76.90 75.20 891,300 754,600 10.4
17/06/2022
75.70
 3,396,400 77.50 78.30 75.70 229,900 1,082,300 -64.5
16/06/2022
77.50
 3,137,300 76.40 78.30 76.40 284,000 47,400 18.3
15/06/2022
76.40
 3,341,200 76.60 77 75.60 86,900 342,700 -19.5
14/06/2022
76.60
 2,635,200 76 77 76 101,500 421,900 -24.5
13/06/2022
76
 2,464,100 77 77 75.90 31,400 49,300 -1.4
10/06/2022
77
 2,158,000 76.50 77.50 76.30 9,300 33,200 -1.8
09/06/2022
76.50
 2,383,800 76.40 77.30 76.20 43,800 214,500 -13.1
08/06/2022
76.40
 2,684,900 76 77.40 76 73,900 669,200 -45.5
07/06/2022
76
 3,038,300 76.30 76.50 75.20 105,500 271,500 -12.6
06/06/2022
76.30
 3,044,600 77.50 77.50 75.50 106,500 608,102 -38.3
03/06/2022
77.50
 2,327,400 78.90 79.30 76 99,800 277,700 -13.8
02/06/2022
78.90
 2,394,400 78 79.90 78.10 144,900 153,700 -0.7
01/06/2022
78
 2,440,800 78 78.30 77.40 237,100 217,900 1.5
31/05/2022
78
 2,305,900 78.70 78.70 77.70 670,900 648,700 1.7
30/05/2022
78.70
 2,673,200 78.40 78.70 77.10 202,200 24,000 14.0
27/05/2022
78.40
 3,410,700 78 79.50 77.30 184,100 222,200 -3.0
26/05/2022
78
 3,253,700 78.90 80 77.10 51,600 346,800 -23.0
25/05/2022
78.90
 2,947,500 77.20 78.90 76.90 84,600 80,600 0.3
24/05/2022
77.20
 2,384,700 76.40 77.20 75.10 276,900 114,400 12.5
23/05/2022
76.40
 1,912,800 77.80 77.80 76 140,500 566,200 -32.5
20/05/2022
77.80
 2,381,900 78 78.50 77.10 69,600 75,600 -0.5
19/05/2022
78
 2,448,500 78.30 78.30 75 283,100 216,600 5.2
18/05/2022
78.30
 2,807,100 78.30 78.30 75 331,300 193,900 10.8
17/05/2022
78.30
 2,759,700 75 78.30 74.10 365,500 262,500 8.1
16/05/2022
75
 2,173,400 75 75.30 73.60 404,800 315,200 6.7
13/05/2022
75
 3,817,000 75.30 77.30 72.50 500,100 927,900 -32.1
12/05/2022
75.30
 3,516,100 78.70 80 74.70 48,600 236,900 -14.5
11/05/2022
78.70
 2,688,300 79 80.70 78.10 21,100 289,300 -21.2
10/05/2022
79
 3,350,000 78.50 79 76.60 172,200 124,100 3.8
09/05/2022
78.50
 3,577,100 80.80 80.80 78.20 115,000 602,500 -38.3
06/05/2022
80.80
 3,892,300 81.20 81.20 79.80 77,400 604,400 -42.6
05/05/2022
81.20
 2,172,500 80.50 81.70 80.10 58,600 204,900 -11.8
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

Chính sách bảo mật | Điều khoản sử dụng |