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)
14/04/2022
79.07
 6,662,400 80.47 81.67 78.14 500,100 42,800 38.8
13/04/2022
80.47
 5,928,200 79.07 81.67 78.51 685,800 237,000 38.2
12/04/2022
79.07
 3,935,300 79.44 80.37 78.79 1,066,200 378,800 58.7
08/04/2022
79.44
 6,060,900 78.70 80.37 77.86 439,900 342,600 8.2
07/04/2022
78.70
 5,536,200 80.28 80.28 78.33 815,400 123,800 58.6
06/04/2022
80.28
 6,803,500 81.58 82.14 78.88 1,024,000 452,700 48.9
05/04/2022
81.58
 5,672,500 80.47 81.86 78.70 837,600 241,400 52.3
04/04/2022
80.47
 6,134,300 76.84 81.49 76.84 112,600 502,300 -32.5
01/04/2022
76.84
 4,868,100 74.51 76.84 73.21 390,500 24,300 29.4
31/03/2022
74.51
 2,626,900 74.42 75.35 74.33 169,300 45,200 10.0
30/03/2022
74.42
 6,164,300 76.74 76.74 74.23 112,400 238,100 -10.2
29/03/2022
76.74
 4,145,300 76.74 77.49 76.37 6,600 302,400 -24.4
28/03/2022
76.74
 6,222,900 77.77 77.77 76.47 69,200 198,000 -10.7
25/03/2022
77.77
 5,584,600 77.02 79.35 77.02 298,600 618,900 -26.9
24/03/2022
77.02
 7,178,100 77.95 78.60 76.65 127,900 356,200 -19.1
23/03/2022
77.95
 7,524,300 78.23 79.72 77.49 17,700 662,900 -54.2
22/03/2022
78.23
 7,102,700 76.65 80.65 77.67 96,400 1,791,000 -143.5
21/03/2022
76.65
 7,255,400 71.72 76.65 71.26 382,400 132,100 19.7
18/03/2022
71.72
 5,003,700 71.26 71.72 69.95 32,900 1,057,500 -78.9
17/03/2022
71.26
 3,602,100 72 73.02 71.16 23,200 330,100 -23.6
16/03/2022
72
 3,574,200 71.26 72.93 70.88 21,200 204,500 -14.1
15/03/2022
71.26
 3,973,700 71.16 71.81 70.23 14,700 1,190,660 -89.1
14/03/2022
71.16
 4,530,400 71.81 72 70.14 48,800 2,014,700 -149.3
11/03/2022
71.81
 3,420,600 71.63 72.93 71.16 45,500 629,600 -45.0
10/03/2022
71.63
 5,405,900 71.16 73.95 71.07 81,500 454,800 -28.8
09/03/2022
71.16
 3,224,400 70.70 71.44 70.23 136,200 678,800 -41.3
08/03/2022
70.70
 3,460,700 70.70 71.07 69.86 26,000 931,800 -68.4
07/03/2022
70.70
 4,004,500 71.63 71.63 70.23 39,300 1,390,000 -99.7
04/03/2022
71.63
 3,890,200 72.56 73.49 71.63 1,300 547,200 -42.4
03/03/2022
72.56
 2,968,500 71.07 72.56 70.88 10,600 39,400 -2.2
02/03/2022
71.07
 3,730,500 70.14 72.37 69.95 212,600 578,100 -27.9
01/03/2022
70.14
 3,281,200 70.05 70.70 69.58 212,800 344,300 -9.9
28/02/2022
70.05
 2,855,200 70.98 71.26 69.77 65,000 401,300 -25.4
25/02/2022
70.98
 3,718,400 70.70 71.16 69.21 72,500 890,000 -61.6
24/02/2022
70.70
 2,726,800 72 72 70.51 27,100 150,700 -9.5
23/02/2022
72
 2,354,600 72.65 72.65 72 66,100 374,500 -24.2
22/02/2022
72.65
 2,974,200 73.02 73.02 72 32,300 495,700 -36.0
21/02/2022
73.02
 2,583,200 73.02 73.12 72.56 30,300 20,200 0.8
18/02/2022
73.02
 3,218,300 73.49 73.49 72.19 76,500 527,400 -35.5
17/02/2022
73.49
 3,864,700 72.65 73.49 71.91 573,600 512,300 4.8
16/02/2022
72.65
 2,680,400 73.49 74.33 72.37 44,200 459,400 -32.7
15/02/2022
73.49
 2,724,200 72.56 74.05 72.09 751,400 220,800 41.6
14/02/2022
72.56
 2,814,400 72.65 72.93 71.35 822,500 296,300 41.0
11/02/2022
72.65
 1,978,900 73.02 73.02 72.28 67,200 565,800 -38.9
10/02/2022
73.02
 2,961,900 73.49 73.58 72.56 664,600 1,751,800 -85.4
09/02/2022
73.49
 2,658,700 73.67 74.23 72.84 141,400 1,005,900 -67.2
08/02/2022
73.67
 2,143,700 74.42 74.42 73.58 22,300 92,100 -5.5
07/02/2022
74.42
 1,993,900 74.33 76.28 73.95 9,100 63,600 -4.4
28/01/2022
74.33
 1,554,600 73.49 74.33 73.12 71,400 852,000 -59.3
27/01/2022
73.49
 2,236,000 73.86 74.42 73.02 276,700 941,900 -49.9
26/01/2022
73.86
 1,630,700 73.49 74.14 72.84 91,600 865,700 -13.9
25/01/2022
73.49
 1,729,300 72.65 74.23 72.37 248,300 568,200 -25.0
24/01/2022
72.65
 2,844,300 74.42 74.42 72.65 119,200 281,800 -12.8
21/01/2022
74.42
 2,613,100 74.60 74.60 73.12 34,900 519,300 -38.2
20/01/2022
74.60
 3,504,400 74.42 74.60 72.84 79,900 1,616,500 -121.7
19/01/2022
74.42
 2,391,700 74.51 74.51 72.65 269,400 1,168,800 -71.1
18/01/2022
74.51
 2,687,600 73.86 74.51 73.58 696,200 389,100 24.7
17/01/2022
73.86
 1,408,000 76.28 77.21 73.30 105,800 90,200 1.3
14/01/2022
76.28
 3,070,800 77.67 77.67 76 80,600 223,400 -11.7
13/01/2022
77.67
 2,558,200 77.95 78.14 76.47 109,300 850,500 -61.2
12/01/2022
77.95
 2,055,700 78.60 78.60 76.65 214,900 416,200 -16.7
11/01/2022
78.60
 2,675,600 78.05 79.07 76.56 144,600 287,500 -11.9
10/01/2022
78.05
 2,916,500 80.37 81.86 78.05 74,800 781,200 -50.9
07/01/2022
80.37
 3,022,700 82.05 82.42 80.37 52,700 1,453,300 -121.8
06/01/2022
82.05
 2,428,400 82.88 83.72 81.67 22,600 725,300 -62.0
05/01/2022
82.88
 2,391,300 82.79 82.88 81.67 65,900 303,200 -21.0
04/01/2022
82.79
 2,536,200 84.65 84.65 82.33 8,300 475,300 -41.8
31/12/2021
84.65
 2,914,100 80.28 84.65 80.09 6,100 75,800 -6.3
30/12/2021
80.28
 1,482,900 80.93 81.12 79.72 77,300 16,000 5.3
29/12/2021
80.93
 1,950,300 80.93 81.67 79.16 8,200 25,400 -1.5
28/12/2021
80.93
 1,816,700 82.79 83.16 80.93 15,100 185,600 -15.0
27/12/2021
82.79
 1,044,900 82.70 83.63 81.67 174,400 9,100 14.6
24/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31)
24/12/2021
82.70
 3,490,400 80.24 83.53 80.93 54,200 49,700 0.4
23/12/2021
80.24
 6,151,100 82.87 83.44 79.18 56,500 160,300 -12.0
22/12/2021
82.87
 5,141,500 82.80 83.72 81.31 48,400 112,000 -7.3
21/12/2021
82.80
 3,944,800 81.87 83.08 81.24 2,279,110 2,686,210 -47.8
20/12/2021
81.87
 2,891,900 81.80 82.02 80.88 33,400 50,200 -1.9
17/12/2021
81.80
 4,684,800 81.66 82.87 80.88 18,900 999,900 -113.0
16/12/2021
81.66
 4,674,800 81.66 83.08 80.95 116,400 213,500 -11.2
15/12/2021
81.66
 3,435,200 80.31 81.66 79.53 127,100 194,200 -7.9
14/12/2021
80.31
 5,114,500 79.60 81.02 78.89 131,300 410,000 -31.6
13/12/2021
79.60
 4,328,000 80.24 80.95 78.82 35,800 155,900 -13.5
10/12/2021
80.24
 2,890,300 81.66 82.16 80.24 47,600 521,200 -53.9
09/12/2021
81.66
 5,716,900 80.88 82.23 80.60 185,300 287,500 -11.8
08/12/2021
80.88
 3,467,000 79.96 80.95 79.18 60,000 502,800 -50.0
07/12/2021
79.96
 3,348,700 78.82 80.17 78.11 96,200 692,200 -66.7
06/12/2021
78.82
 5,882,400 78.82 80.53 77.40 320,000 410,600 -10.3
03/12/2021
78.82
 5,174,600 81.16 82.73 78.61 42,300 459,000 -47.8
02/12/2021
81.16
 4,444,600 80.95 82.94 80.31 203,900 126,900 8.7
01/12/2021
80.95
 3,838,200 78.11 81.66 78.47 97,200 219,700 -13.8
30/11/2021
78.11
 4,574,900 78.25 79.46 76.76 814,000 683,200 14.5
29/11/2021
78.25
 3,468,700 78.61 78.61 76.26 137,900 177,100 -1.4
26/11/2021
78.61
 5,239,300 77.40 80.17 77.47 184,600 317,800 -14.8
25/11/2021
77.40
 4,256,200 75.55 77.97 75.77 213,300 442,300 -25.0
24/11/2021
75.55
 2,981,500 75.41 76.69 75.13 59,700 434,200 -39.9
23/11/2021
75.41
 2,972,100 72.50 75.41 72.57 110,200 18,200 9.6
22/11/2021
72.50
 1,917,700 72.57 72.93 72.00 57,700 66,700 -0.9
19/11/2021
72.57
 2,540,600 72.93 73.14 72.08 67,200 310,800 -24.9
18/11/2021
72.93
 2,695,500 73.28 73.57 72.71 39,400 108,600 -7.1
17/11/2021
73.28
 2,048,900 73.21 73.92 73.14 52,400 9,600 4.4

Chính sách bảo mật | Điều khoản sử dụng |