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
(2025-12-30) 		-2 -14.39% 186,776,300 -33,798,400 -425.0
11.40
13.90
12.15
2 tháng
(2025-12-01) 		-2.85 -19.32% 341,797,200 -41,956,700 -537.1
11.40
15
12.15
3 tháng
(2025-10-31) 		-1.75 -12.82% 633,017,900 -39,878,100 -496.7
11.40
15.85
12.15
6 tháng
(2025-08-04) 		-6.55 -35.50% 2,064,447,900 -71,825,079 -923.9
11.40
18.90
12.15
12 tháng
(2025-02-03) 		2.97 33.26% 4,599,448,900 54,358,847 892.7
8.10
18.90
12.15
24 tháng
(2024-02-15) 		-5.60 -32% 8,417,840,100 74,952,305 1,163.2
8.10
18.90
12.15
36 tháng
(2023-02-14) 		-0.05 -0.42% 15,422,879,400 25,421,105 467.0
8.10
22
12.15
60 tháng
(2021-02-24) 		-33.34 -73.69% 18,075,313,800 -27,755,791 -3,681.5
8.10
92.37
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
87.25
 4,444,600 87.02 89.16 86.34 203,900 126,900 8.7
01/12/2021
87.02
 3,838,200 83.97 87.79 84.35 97,200 219,700 -13.8
30/11/2021
83.97
 4,574,900 84.12 85.42 82.52 814,000 683,200 14.5
29/11/2021
84.12
 3,468,700 84.50 84.50 81.98 137,900 177,100 -1.4
26/11/2021
84.50
 5,239,300 83.21 86.18 83.28 184,600 317,800 -14.8
25/11/2021
83.21
 4,256,200 81.22 83.82 81.45 213,300 442,300 -25.0
24/11/2021
81.22
 2,981,500 81.07 82.44 80.76 59,700 434,200 -39.9
23/11/2021
81.07
 2,972,100 77.94 81.07 78.02 110,200 18,200 9.6
22/11/2021
77.94
 1,917,700 78.02 78.40 77.40 57,700 66,700 -0.9
19/11/2021
78.02
 2,540,600 78.40 78.63 77.48 67,200 310,800 -24.9
18/11/2021
78.40
 2,695,500 78.78 79.08 78.17 39,400 108,600 -7.1
17/11/2021
78.78
 2,048,900 78.70 79.47 78.63 52,400 9,600 4.4
16/11/2021
78.70
 2,298,500 79.08 79.85 78.70 83,700 97,000 -1.4
15/11/2021
79.08
 2,376,800 80.92 81.53 79.08 62,000 208,500 -15.4
12/11/2021
80.92
 1,497,600 80.53 81.68 80.15 11,200 17,000 -0.6
11/11/2021
80.53
 3,163,200 79.39 82.37 79.39 114,200 368,400 -26.8
10/11/2021
79.39
 2,111,500 78.63 79.85 78.63 64,400 152,500 -9.1
09/11/2021
78.63
 3,589,700 79.85 80.08 78.63 107,300 876,100 -79.5
08/11/2021
79.85
 2,638,200 80.15 80.76 79.69 114,700 64,000 5.3
05/11/2021
80.15
 2,986,600 79.39 80.76 79.08 64,900 55,500 0.9
04/11/2021
79.39
 3,375,700 80.31 81.15 79.39 259,700 150,400 13.4
03/11/2021
80.31
 5,703,800 82.52 82.52 80.23 657,600 218,700 46.6
02/11/2021
82.52
 3,542,600 83.66 83.66 82.21 53,400 5,296,300 -614.2
01/11/2021
83.66
 3,415,000 83.44 84.66 83.21 79,400 343,400 -29.0
29/10/2021
83.44
 6,730,000 82.29 85.50 83.13 583,500 913,700 -36.4
28/10/2021
82.29
 7,631,700 79.31 83.97 79.16 161,400 171,200 -1.5
27/10/2021
79.31
 1,833,600 78.85 79.77 78.40 103,000 10,100 9.6
26/10/2021
78.85
 2,546,300 79.24 79.92 78.32 34,100 215,000 -18.8
25/10/2021
79.24
 3,351,400 78.85 80.08 78.63 49,000 256,400 -21.5
22/10/2021
78.85
 1,784,500 77.86 79.31 77.79 10,200 91,400 -8.4
21/10/2021
77.86
 2,612,700 78.09 78.32 77.63 30,300 669,400 -65.2
20/10/2021
78.09
 2,454,000 78.32 79.24 77.48 119,000 967,300 -86.7
19/10/2021
78.32
 3,478,600 77.63 79.39 77.25 92,700 775,300 -70.0
18/10/2021
77.63
 2,239,700 77.86 78.02 77.48 23,600 248,900 -22.9
15/10/2021
77.86
 2,172,700 78.09 78.32 77.71 28,300 171,100 -14.6
14/10/2021
78.09
 2,839,800 78.32 78.63 77.86 297,600 209,900 9.0
13/10/2021
78.32
 1,641,300 78.63 79.16 78.32 24,200 326,300 -31.2
12/10/2021
78.63
 2,348,800 79.39 79.39 78.55 88,300 187,800 -10.3
11/10/2021
79.39
 2,273,900 79.77 79.85 79.16 41,800 531,900 -41.9
08/10/2021
79.77
 1,534,200 79.47 79.77 78.70 79,100 161,900 -8.6
07/10/2021
79.47
 2,436,000 80.15 80.76 79.47 9,100 228,700 -23.0
06/10/2021
80.15
 3,391,300 79.69 80.76 79.54 23,200 1,312,800 -131.8
05/10/2021
79.69
 2,884,600 77.86 80.53 77.48 100 173,700 -18.1
04/10/2021
77.86
 1,756,000 77.86 77.86 77.25 9,300 16,200 -0.7
01/10/2021
77.86
 1,738,100 77.86 77.86 77.25 135,626 195,926 -6.1
30/09/2021
77.86
 955,600 77.86 77.86 77.48 42,200 172,700 -13.3
29/09/2021
77.86
 1,398,700 78.32 78.32 77.40 17,200 449,400 -44.1
28/09/2021
78.32
 1,091,100 78.17 78.32 78.02 101,600 56,200 4.7
27/09/2021
78.17
 1,602,500 78.63 78.63 78.09 43,000 341,500 -30.6
24/09/2021
78.63
 2,135,000 78.63 78.63 78.17 64,100 420,700 -36.7
23/09/2021
78.63
 2,298,400 78.70 78.70 78.09 126,500 590,400 -47.6
22/09/2021
78.70
 2,196,300 78.63 78.78 78.24 15,200 165,100 -15.4
21/09/2021
78.63
 2,363,300 78.63 78.63 78.09 5,800 175,600 -17.5
20/09/2021
78.63
 2,987,700 78.78 79.01 78.09 10,500 437,900 -43.9
17/09/2021
78.78
 2,604,800 78.70 79.01 78.40 64,700 1,296,600 -127.0
16/09/2021
78.70
 1,907,000 78.70 79.16 78.32 1,700 247,700 -25.4
15/09/2021
78.70
 1,919,000 78.63 78.70 78.32 6,900 114,500 -11.1
14/09/2021
78.63
 2,087,300 78.63 78.93 78.32 7,600 524,900 -53.2
13/09/2021
78.63
 2,566,300 78.85 78.93 78.40 3,000 282,300 -28.8
10/09/2021
78.85
 2,216,700 78.78 79.39 78.70 50,500 383,900 -34.4
09/09/2021
78.78
 2,164,900 79.39 79.62 78.78 88,300 226,100 -14.2
08/09/2021
79.39
 2,002,700 80 80.08 79.39 54,800 113,800 -6.1
07/09/2021
80
 2,327,100 80 80.53 79.62 47,100 174,300 -13.3

Chính sách bảo mật | Điều khoản sử dụng |