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

13.50
0.85
(6.72%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |