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

11.95
-0.25
(-2.05%)
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
(2026-08-17) 		-1 -7.58% 176,771,900 -15,549,105 0
11.95
13.55
11.95
2 tháng
(2026-07-16) 		-0.45 -3.56% 577,443,300 -32,956,205 0
11.95
13.90
11.95
3 tháng
(2026-06-16) 		-1.30 -9.63% 835,488,000 -37,047,303 0
11.85
13.90
11.95
6 tháng
(2026-03-18) 		0.11 0.88% 2,366,583,100 -60,915,980 -27.1
11.67
19.07
11.95
12 tháng
(2025-09-19) 		-2.64 -17.77% 3,842,616,300 -125,850,180 -856.8
9.77
19.07
11.95
24 tháng
(2024-09-24) 		1.64 15.55% 7,894,411,300 -16,802,396 755.5
7.53
19.07
11.95
36 tháng
(2023-10-02) 		-2.13 -14.84% 13,078,198,400 3,929,056 1,044.6
7.53
19.07
11.95
60 tháng
(2021-10-11) 		-61.65 -83.48% 20,333,997,200 -93,354,551 -4,698.4
7.53
84.65
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
77.95
 3,686,400 76.37 78.05 76 486,700 542,600 -4.7
06/09/2022
76.37
 2,303,000 75.81 76.65 75.16 537,300 465,100 5.9
05/09/2022
75.81
 2,784,700 76.19 76.65 75.16 553,000 3,314,400 -225.1
31/08/2022
76.19
 1,662,300 76.47 77.12 75.53 49,200 1,230,300 -96.7
30/08/2022
76.47
 2,386,200 76.37 76.93 75.35 56,400 88,500 -2.6
29/08/2022
76.37
 2,655,600 77.49 77.49 75.81 23,500 136,400 -9.3
26/08/2022
77.49
 3,060,400 77.77 78.88 76.93 47,100 127,200 -6.7
25/08/2022
77.77
 3,048,600 77.12 78.98 77.12 110,500 629,600 -43.4
24/08/2022
77.12
 2,529,700 76.28 77.12 76.09 27,100 135,400 -9.0
23/08/2022
76.28
 3,422,500 76.09 76.74 74.88 162,600 218,200 -4.6
22/08/2022
76.09
 3,159,200 76.56 77.02 74.88 323,200 24,800 24.4
19/08/2022
76.56
 2,304,400 77.30 78.14 76.56 514,700 43,100 38.8
18/08/2022
77.30
 5,301,100 78.51 79.44 77.21 212,000 304,600 -7.7
17/08/2022
78.51
 3,043,000 77.21 78.98 76.84 252,400 125,600 10.7
16/08/2022
77.21
 2,508,100 76.09 77.21 74.98 339,700 13,100 27.1
15/08/2022
76.09
 2,579,100 75.81 76.28 73.49 859,300 427,700 35.3
12/08/2022
75.81
 3,024,700 75.63 76.28 73.21 234,800 35,300 16.3
11/08/2022
75.63
 4,464,700 77.40 78.33 75.44 201,800 189,500 1.0
10/08/2022
77.40
 2,503,400 77.49 78.14 76.56 130,800 76,500 4.5
09/08/2022
77.49
 2,873,600 76.09 77.77 75.35 38,100 85,100 -3.9
08/08/2022
76.09
 3,255,100 75.26 76.28 72.65 391,700 40,400 28.7
05/08/2022
75.26
 3,741,000 73.02 76.65 72.93 682,300 116,700 45.8
04/08/2022
73.02
 3,680,500 70.88 73.02 70.70 858,100 471,900 30.3
03/08/2022
70.88
 3,059,500 70.42 71.07 69.77 209,900 401,300 -14.6
02/08/2022
70.42
 2,766,800 69.49 70.42 68.84 246,300 4,700 18.3
01/08/2022
69.49
 2,430,200 69.30 69.49 68.84 87,700 34,200 4.0
29/07/2022
69.30
 3,009,000 68.84 69.30 68.37 69,000 4,050,900 -296.7
28/07/2022
68.84
 1,735,300 68.56 68.84 68.37 157,600 120,400 2.8
27/07/2022
68.56
 1,806,700 68.74 69.30 68.19 19,600 3,000 1.2
26/07/2022
68.74
 1,102,800 68.56 68.74 68.09 12,300 16,500 -0.3
25/07/2022
68.56
 1,266,800 68.74 69.12 68.19 105,000 63,000 3.1
22/07/2022
68.74
 2,107,900 69.02 69.30 68.28 63,000 541,200 1.0
21/07/2022
69.02
 1,867,700 68.74 69.49 68.28 42,100 81,200 -2.9
20/07/2022
68.74
 918,000 68.47 68.84 68 53,000 5,900 3.5
19/07/2022
68.47
 1,526,700 68.47 69.49 68.09 61,900 319,600 -19.0
18/07/2022
68.47
 1,405,900 68.47 68.65 68 100 205,800 -15.1
15/07/2022
68.47
 1,410,600 68.56 68.84 67.72 400 232,400 -17.1
14/07/2022
68.56
 1,313,200 68.47 68.56 67.91 42,200 600 3.1
13/07/2022
68.47
 900,500 68.28 68.74 67.81 5,000 304,500 -22.0
12/07/2022
68.28
 917,300 68.28 68.56 67.81 15,200 231,400 -15.9
11/07/2022
68.28
 957,700 68.65 68.65 68.09 26,700 13,000 1.0
08/07/2022
68.65
 1,030,500 68.84 69.67 68.09 21,100 289,300 1.0
07/07/2022
68.84
 1,728,000 68.28 68.84 68 149,600 34,200 8.5
06/07/2022
68.28
 967,400 68.37 68.84 68 105,600 9,200 7.1
05/07/2022
68.37
 1,777,900 68.84 69.58 68 39,800 352,800 -23.0
04/07/2022
68.84
 2,206,200 69.21 69.77 68.28 484,400 878,100 -29.1
01/07/2022
69.21
 1,683,800 69.30 69.67 68.65 224,700 289,100 -4.8
30/06/2022
69.30
 1,597,500 69.86 70.70 69.21 22,000 332,500 -23.1
29/06/2022
69.86
 2,425,200 69.86 70.79 69.49 560,208 1,007,308 -33.7
28/06/2022
69.86
 4,116,100 73.30 73.30 69.40 719,100 1,429,800 -53.4
27/06/2022
73.30
 3,978,700 68.84 73.30 67.91 115,100 1,142,600 -76.4
24/06/2022
68.84
 3,884,600 69.67 70.51 66.98 125,500 673,700 -40.6
23/06/2022
69.67
 2,913,600 70.23 70.23 69.30 63,000 541,200 -35.8
22/06/2022
70.23
 2,346,000 70.23 70.79 69.67 24,900 542,800 -39.1
21/06/2022
70.23
 2,429,400 70.23 70.98 69.95 313,200 209,000 7.9
20/06/2022
70.23
 3,111,300 70.42 71.53 69.95 891,300 754,600 10.4
17/06/2022
70.42
 3,396,400 72.09 72.84 70.42 229,900 1,082,300 -64.5
16/06/2022
72.09
 3,137,300 71.07 72.84 71.07 284,000 47,400 18.3
15/06/2022
71.07
 3,341,200 71.26 71.63 70.33 86,900 342,700 -19.5
14/06/2022
71.26
 2,635,200 70.70 71.63 70.70 101,500 421,900 -24.5
13/06/2022
70.70
 2,464,100 71.63 71.63 70.60 31,400 49,300 -1.4
10/06/2022
71.63
 2,158,000 71.16 72.09 70.98 9,300 33,200 -1.8
09/06/2022
71.16
 2,383,800 71.07 71.91 70.88 43,800 214,500 -13.1
08/06/2022
71.07
 2,684,900 70.70 72 70.70 73,900 669,200 -45.5
07/06/2022
70.70
 3,038,300 70.98 71.16 69.95 105,500 271,500 -12.6
06/06/2022
70.98
 3,044,600 72.09 72.09 70.23 106,500 608,102 -38.3
03/06/2022
72.09
 2,327,400 73.40 73.77 70.70 99,800 277,700 -13.8
02/06/2022
73.40
 2,394,400 72.56 74.33 72.65 144,900 153,700 -0.7
01/06/2022
72.56
 2,440,800 72.56 72.84 72 237,100 217,900 1.5
31/05/2022
72.56
 2,305,900 73.21 73.21 72.28 670,900 648,700 1.7
30/05/2022
73.21
 2,673,200 72.93 73.21 71.72 202,200 24,000 14.0
27/05/2022
72.93
 3,410,700 72.56 73.95 71.91 184,100 222,200 -3.0
26/05/2022
72.56
 3,253,700 73.40 74.42 71.72 51,600 346,800 -23.0
25/05/2022
73.40
 2,947,500 71.81 73.40 71.53 84,600 80,600 0.3
24/05/2022
71.81
 2,384,700 71.07 71.81 69.86 276,900 114,400 12.5
23/05/2022
71.07
 1,912,800 72.37 72.37 70.70 140,500 566,200 -32.5
20/05/2022
72.37
 2,381,900 72.56 73.02 71.72 69,600 75,600 -0.5
19/05/2022
72.56
 2,448,500 72.84 72.84 69.77 283,100 216,600 5.2
18/05/2022
72.84
 2,807,100 72.84 72.84 69.77 331,300 193,900 10.8
17/05/2022
72.84
 2,759,700 69.77 72.84 68.93 365,500 262,500 8.1
16/05/2022
69.77
 2,173,400 69.77 70.05 68.47 404,800 315,200 6.7
13/05/2022
69.77
 3,817,000 70.05 71.91 67.44 500,100 927,900 -32.1
12/05/2022
70.05
 3,516,100 73.21 74.42 69.49 48,600 236,900 -14.5
11/05/2022
73.21
 2,688,300 73.49 75.07 72.65 21,100 289,300 -21.2
10/05/2022
73.49
 3,350,000 73.02 73.49 71.26 172,200 124,100 3.8
09/05/2022
73.02
 3,577,100 75.16 75.16 72.74 115,000 602,500 -38.3
06/05/2022
75.16
 3,892,300 75.53 75.53 74.23 77,400 604,400 -42.6
05/05/2022
75.53
 2,172,500 74.88 76 74.51 58,600 204,900 -11.8
04/05/2022
74.88
 3,050,100 76.28 76.56 74.42 60,800 141,100 -6.5
29/04/2022
76.28
 3,227,000 76 77.02 75.16 1,105,700 1,401,200 -24.0
28/04/2022
76
 3,173,600 75.63 76.28 74.98 4,900 161,700 -12.7
27/04/2022
75.63
 2,142,900 75.35 75.63 74.33 124,800 514,200 -31.3
26/04/2022
75.35
 4,528,900 74.51 76.28 73.67 430,400 1,495,000 -85.2
25/04/2022
74.51
 3,656,200 75.35 76.47 73.49 47,900 180,372 -10.6
22/04/2022
75.35
 2,613,900 74.51 75.53 74.51 146,000 14,300 10.6
21/04/2022
74.51
 4,662,100 75.72 75.72 74.05 272,800 142,400 10.5
20/04/2022
75.72
 3,466,600 76.28 76.74 74.98 264,600 292,000 -2.1
19/04/2022
76.28
 3,030,000 76.47 77.02 75.91 276,000 293,100 -1.4
18/04/2022
76.47
 3,329,400 78.23 78.23 76 99,900 265,000 -13.6
15/04/2022
78.23
 2,741,000 79.07 79.16 78.23 531,000 57,000 39.6

Chính sách bảo mật | Điều khoản sử dụng |