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

12.90
-0.40
(-3.01%)
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
(2026-05-20) 		-1.49 -10.08% 376,822,700 2,724,979 0
12.33
14.79
12.90
2 tháng
(2026-04-20) 		-2.65 -16.63% 1,006,630,400 -15,786,439 0
12.33
19.07
12.90
3 tháng
(2026-03-23) 		1.63 13.92% 1,504,810,200 -24,264,520 0
11.67
19.07
12.90
6 tháng
(2025-12-22) 		0.46 3.61% 2,105,239,800 -76,298,120 -645.8
9.77
19.07
12.90
12 tháng
(2025-06-24) 		-0.70 -5% 4,659,167,300 -66,455,539 -342.8
9.77
19.07
12.90
24 tháng
(2024-07-01) 		0.93 7.50% 7,900,414,200 24,595,479 827.6
7.53
19.07
12.90
36 tháng
(2023-07-05) 		-0.42 -3.07% 14,951,944,100 38,689,116 1,016.8
7.53
20.47
12.90
60 tháng
(2021-07-15) 		-60.55 -81.99% 19,688,651,800 -68,513,591 -5,713.8
7.53
84.65
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2021
73.21
 2,298,500 73.57 74.28 73.21 83,700 97,000 -1.4
15/11/2021
73.57
 2,376,800 75.27 75.84 73.57 62,000 208,500 -15.4
12/11/2021
75.27
 1,497,600 74.92 75.98 74.56 11,200 17,000 -0.6
11/11/2021
74.92
 3,163,200 73.85 76.62 73.85 114,200 368,400 -26.8
10/11/2021
73.85
 2,111,500 73.14 74.28 73.14 64,400 152,500 -9.1
09/11/2021
73.14
 3,589,700 74.28 74.49 73.14 107,300 876,100 -79.5
08/11/2021
74.28
 2,638,200 74.56 75.13 74.13 114,700 64,000 5.3
05/11/2021
74.56
 2,986,600 73.85 75.13 73.57 64,900 55,500 0.9
04/11/2021
73.85
 3,375,700 74.70 75.48 73.85 259,700 150,400 13.4
03/11/2021
74.70
 5,703,800 76.76 76.76 74.63 657,600 218,700 46.6
02/11/2021
76.76
 3,542,600 77.83 77.83 76.48 53,400 5,296,300 -614.2
01/11/2021
77.83
 3,415,000 77.61 78.75 77.40 79,400 343,400 -29.0
29/10/2021
77.61
 6,730,000 76.55 79.53 77.33 583,500 913,700 -36.4
28/10/2021
76.55
 7,631,700 73.78 78.11 73.64 161,400 171,200 -1.5
27/10/2021
73.78
 1,833,600 73.35 74.21 72.93 103,000 10,100 9.6
26/10/2021
73.35
 2,546,300 73.71 74.35 72.86 34,100 215,000 -18.8
25/10/2021
73.71
 3,351,400 73.35 74.49 73.14 49,000 256,400 -21.5
22/10/2021
73.35
 1,784,500 72.43 73.78 72.36 10,200 91,400 -8.4
21/10/2021
72.43
 2,612,700 72.64 72.86 72.22 30,300 669,400 -65.2
20/10/2021
72.64
 2,454,000 72.86 73.71 72.08 119,000 967,300 -86.7
19/10/2021
72.86
 3,478,600 72.22 73.85 71.86 92,700 775,300 -70.0
18/10/2021
72.22
 2,239,700 72.43 72.57 72.08 23,600 248,900 -22.9
15/10/2021
72.43
 2,172,700 72.64 72.86 72.29 28,300 171,100 -14.6
14/10/2021
72.64
 2,839,800 72.86 73.14 72.43 297,600 209,900 9.0
13/10/2021
72.86
 1,641,300 73.14 73.64 72.86 24,200 326,300 -31.2
12/10/2021
73.14
 2,348,800 73.85 73.85 73.07 88,300 187,800 -10.3
11/10/2021
73.85
 2,273,900 74.21 74.28 73.64 41,800 531,900 -41.9
08/10/2021
74.21
 1,534,200 73.92 74.21 73.21 79,100 161,900 -8.6
07/10/2021
73.92
 2,436,000 74.56 75.13 73.92 9,100 228,700 -23.0
06/10/2021
74.56
 3,391,300 74.13 75.13 73.99 23,200 1,312,800 -131.8
05/10/2021
74.13
 2,884,600 72.43 74.92 72.08 100 173,700 -18.1
04/10/2021
72.43
 1,756,000 72.43 72.43 71.86 9,300 16,200 -0.7
01/10/2021
72.43
 1,738,100 72.43 72.43 71.86 135,626 195,926 -6.1
30/09/2021
72.43
 955,600 72.43 72.43 72.08 42,200 172,700 -13.3
29/09/2021
72.43
 1,398,700 72.86 72.86 72.00 17,200 449,400 -44.1
28/09/2021
72.86
 1,091,100 72.71 72.86 72.57 101,600 56,200 4.7
27/09/2021
72.71
 1,602,500 73.14 73.14 72.64 43,000 341,500 -30.6
24/09/2021
73.14
 2,135,000 73.14 73.14 72.71 64,100 420,700 -36.7
23/09/2021
73.14
 2,298,400 73.21 73.21 72.64 126,500 590,400 -47.6
22/09/2021
73.21
 2,196,300 73.14 73.28 72.79 15,200 165,100 -15.4
21/09/2021
73.14
 2,363,300 73.14 73.14 72.64 5,800 175,600 -17.5
20/09/2021
73.14
 2,987,700 73.28 73.50 72.64 10,500 437,900 -43.9
17/09/2021
73.28
 2,604,800 73.21 73.50 72.93 64,700 1,296,600 -127.0
16/09/2021
73.21
 1,907,000 73.21 73.64 72.86 1,700 247,700 -25.4
15/09/2021
73.21
 1,919,000 73.14 73.21 72.86 6,900 114,500 -11.1
14/09/2021
73.14
 2,087,300 73.14 73.42 72.86 7,600 524,900 -53.2
13/09/2021
73.14
 2,566,300 73.35 73.42 72.93 3,000 282,300 -28.8
10/09/2021
73.35
 2,216,700 73.28 73.85 73.21 50,500 383,900 -34.4
09/09/2021
73.28
 2,164,900 73.85 74.06 73.28 88,300 226,100 -14.2
08/09/2021
73.85
 2,002,700 74.42 74.49 73.85 54,800 113,800 -6.1
07/09/2021
74.42
 2,327,100 74.42 74.92 74.06 47,100 174,300 -13.3
06/09/2021
74.42
 2,670,600 74.35 75.41 74.28 40,200 335,300 -31.0
01/09/2021
74.35
 1,999,400 74.13 74.92 73.92 279,900 221,800 6.1
31/08/2021
74.13
 2,367,900 73.85 74.84 73.35 139,700 34,800 10.9
30/08/2021
73.85
 2,027,100 73.71 74.06 73.42 169,773 130,673 4.1
27/08/2021
73.71
 2,191,900 73.64 73.71 72.93 86,300 23,800 6.5
26/08/2021
73.64
 2,569,200 74.92 75.06 73.50 49,000 179,800 -13.6
25/08/2021
74.92
 2,967,700 74.92 75.98 74.42 83,700 80,200 0.4
24/08/2021
74.92
 2,427,200 74.49 75.27 73.50 31,000 72,300 -4.3

Chính sách bảo mật | Điều khoản sử dụng |