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)
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
06/09/2021
80
 2,670,600 79.92 81.07 79.85 40,200 335,300 -31.0
01/09/2021
79.92
 1,999,400 79.69 80.53 79.47 279,900 221,800 6.1
31/08/2021
79.69
 2,367,900 79.39 80.46 78.85 139,700 34,800 10.9
30/08/2021
79.39
 2,027,100 79.24 79.62 78.93 169,773 130,673 4.1
27/08/2021
79.24
 2,191,900 79.16 79.24 78.40 86,300 23,800 6.5
26/08/2021
79.16
 2,569,200 80.53 80.69 79.01 49,000 179,800 -13.6
25/08/2021
80.53
 2,967,700 80.53 81.68 80 83,700 80,200 0.4
24/08/2021
80.53
 2,427,200 80.08 80.92 79.01 31,000 72,300 -4.3
23/08/2021
80.08
 3,413,100 79.16 81.07 79.01 22,900 530,000 -53.2
20/08/2021
79.16
 3,088,000 80.08 80.08 78.32 28,500 330,200 -31.1
19/08/2021
80.08
 4,861,800 78.63 80.15 78.02 78,300 1,139,400 -110.4
18/08/2021
78.63
 2,798,900 78.78 79.24 78.32 7,200 866,200 -88.5
17/08/2021
78.78
 1,790,400 79.24 79.39 78.78 15,400 97,600 -8.5
16/08/2021
79.24
 2,089,900 79.01 79.77 78.93 42,300 523,500 -50.0
13/08/2021
79.01
 2,228,800 79.08 79.31 78.70 38,600 273,600 -21.5
12/08/2021
79.08
 2,232,300 79.31 79.62 79.01 17,400 363,800 -36.0
11/08/2021
79.31
 2,926,900 79.85 80.46 79.01 133,800 582,100 -46.8
10/08/2021
79.85
 3,114,300 80.92 81.68 79.85 86,100 529,600 -46.6
09/08/2021
80.92
 3,955,600 82.06 82.14 80.92 108,600 602,700 -52.5
06/08/2021
82.06
 2,468,500 82.44 82.82 81.98 140,200 345,300 -22.2
05/08/2021
82.44
 2,691,800 82.06 83.66 82.44 413,300 619,100 -22.3
04/08/2021
82.06
 5,758,700 80.53 83.89 80.46 279,300 598,800 -34.6
03/08/2021
80.53
 2,249,700 79.85 81.07 79.47 74,600 181,500 -11.3
02/08/2021
79.85
 2,468,400 79.39 81.53 78.63 359,800 93,900 27.7
30/07/2021
79.39
 1,770,500 79.39 79.92 79.01 355,900 111,300 25.4
29/07/2021
79.39
 1,230,100 79.47 79.85 79.16 417,000 193,500 23.3
28/07/2021
79.47
 1,440,900 81.30 81.30 79.47 102,000 118,800 -1.7
27/07/2021
81.30
 3,971,400 82.06 82.06 80.15 2,910,500 1,913,600 106.0
26/07/2021
82.06
 3,544,400 78.63 82.06 78.17 2,424,100 1,666,800 81.0
23/07/2021
78.63
 1,917,800 80.08 80.08 78.63 373,300 417,900 -4.5
22/07/2021
80.08
 2,549,000 78.70 80.15 78.47 1,751,700 1,307,200 46.5
21/07/2021
78.70
 2,556,300 79.01 79.62 78.55 1,894,500 1,841,600 5.8
20/07/2021
79.01
 2,959,200 78.63 79.01 77.79 456,300 1,503,000 -107.1
19/07/2021
78.63
 3,234,600 79.85 79.85 78.24 1,317,934 840,334 49.2
16/07/2021
79.85
 3,034,300 79.39 81.07 78.02 1,007,500 80,500 96.7
15/07/2021
79.39
 1,922,700 79.39 79.39 78.24 869,400 497,200 38.7
14/07/2021
79.39
 3,035,000 79.92 80.08 76.95 701,200 1,225,700 -52.8

Chính sách bảo mật | Điều khoản sử dụng |