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

13
-0.40
(-2.99%)
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
(2026-02-23) 		0.75 5.88% 192,046,600 -13,425,600 -151.7
10.50
13.50
13.40
2 tháng
(2026-01-16) 		0.45 3.45% 346,375,400 -29,345,500 -347.5
10.50
13.50
13.40
3 tháng
(2025-12-17) 		0.25 1.89% 525,425,600 -49,140,900 -604.3
10.50
14.15
13.40
6 tháng
(2025-09-18) 		-1.60 -10.60% 1,474,628,200 -64,628,800 -830.3
10.50
16.60
13.40
12 tháng
(2025-03-24) 		3.20 31.07% 4,504,939,600 43,986,486 781.2
8.10
18.90
13.40
24 tháng
(2024-03-27) 		-4.60 -25.41% 7,824,542,500 51,992,519 817.8
8.10
18.90
13.40
36 tháng
(2023-04-03) 		0.65 5.06% 15,164,197,300 16,662,393 374.7
8.10
22
13.40
60 tháng
(2021-04-12) 		-40.12 -74.82% 18,267,961,200 -34,908,591 -3,608.5
8.10
92.37
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
79.92
 1,750,500 80.23 80.46 77.86 493,900 356,800 14.3
12/07/2021
80.23
 3,321,300 79.01 82.06 76.72 1,079,600 734,200 35.5
09/07/2021
79.01
 4,811,600 84.58 85.04 78.78 763,200 2,496,000 -180.9
08/07/2021
84.58
 9,726,500 90.08 90.08 83.82 1,084,800 6,722,700 -530.0
07/07/2021
90.08
 3,716,000 89.31 90.08 88.17 1,012,400 397,400 72.1
06/07/2021
89.31
 3,015,300 87.79 89.69 87.02 668,000 445,000 26.1
05/07/2021
87.79
 2,261,600 90.84 90.84 87.25 39,600 581,700 -59.0
02/07/2021
90.84
 5,132,300 91.60 93.05 89.31 15,693,400 248,500 1,853.5
01/07/2021
91.60
 4,599,900 92.37 94.35 90.99 20,100 493,300 -57.4
30/06/2021
92.37
 2,570,300 92.37 93.13 91.60 1,312,270 67,690 1,506.0
29/06/2021
92.37
 3,288,400 91.60 92.67 90.38 58,600 238,900 -21.6
28/06/2021
91.60
 2,838,700 90.92 93.82 91.22 48,700 206,600 -19.1
25/06/2021
90.92
 3,539,000 87.79 91.22 86.64 3,097,800 3,143,500 -5.6
24/06/2021
87.79
 3,225,900 85.50 87.79 82.75 46,500 51,700 -0.5
23/06/2021
85.50
 2,761,200 86.64 88.09 85.11 8,800 25,100 -1.9
22/06/2021
86.64
 2,860,800 83.21 87.40 84.81 82,100 212,900 -14.8
21/06/2021
83.21
 5,282,100 78.63 83.97 79.01 108,700 3,495,300 -361.8
18/06/2021
78.63
 2,463,900 78.02 79.39 78.24 118,100 1,026,900 -93.8
17/06/2021
78.02
 1,672,900 79.01 79.01 78.02 80,400 397,800 -32.6
16/06/2021
79.01
 928,700 79.39 79.54 78.63 100,600 332,400 -24.0
15/06/2021
79.39
 1,397,700 79.31 79.62 78.70 210,700 330,600 -12.4
14/06/2021
79.31
 1,256,400 80.08 80.15 78.70 18,700 305,500 -29.8
11/06/2021
80.08
 1,402,400 79.08 80.31 79.08 606,600 590,000 1.8
10/06/2021
79.08
 1,655,000 81.15 81.30 79.08 518,300 1,225,800 -74.1
09/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 555/198 (Volume + 35.68%, Ratio=0.36)
09/06/2021
81.15
 3,534,100 76.52 81.83 80.15 153,000 1,431,000 -135.7
08/06/2021
76.52
 3,759,100 77.98 77.98 75.34 912,500 1,363,100 -61.1
07/06/2021
77.98
 2,570,300 78.66 79.44 77.81 1,105,300 429,500 95.0
04/06/2021
78.66
 1,077,700 79.33 80.40 78.54 554,100 473,400 11.3
03/06/2021
79.33
 1,548,100 78.43 79.89 78.54 708,300 443,400 37.6
02/06/2021
78.43
 2,982,400 76.41 78.77 76.12 1,130,100 1,660,800 -73.5
01/06/2021
76.41
 1,243,900 75.73 76.41 75.73 556,700 496,100 8.2
31/05/2021
75.73
 1,764,400 75.90 76.12 75.39 874,200 562,400 42.0
28/05/2021
75.90
 1,733,600 76.52 76.52 75.51 610,700 1,048,100 -59.2
27/05/2021
76.52
 1,482,500 75.11 77.02 75.62 649,300 500,500 20.1
26/05/2021
75.11
 1,471,900 76.24 76.24 74.83 739,300 590,500 20.1

Chính sách bảo mật | Điều khoản sử dụng |