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

12.15
0.25
(2.10%)
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
(2025-12-30) 		-2 -14.39% 186,776,300 -33,798,400 -425.0
11.40
13.90
12.15
2 tháng
(2025-12-01) 		-2.85 -19.32% 341,797,200 -41,956,700 -537.1
11.40
15
12.15
3 tháng
(2025-10-31) 		-1.75 -12.82% 633,017,900 -39,878,100 -496.7
11.40
15.85
12.15
6 tháng
(2025-08-04) 		-6.55 -35.50% 2,064,447,900 -71,825,079 -923.9
11.40
18.90
12.15
12 tháng
(2025-02-03) 		2.97 33.26% 4,599,448,900 54,358,847 892.7
8.10
18.90
12.15
24 tháng
(2024-02-15) 		-5.60 -32% 8,417,840,100 74,952,305 1,163.2
8.10
18.90
12.15
36 tháng
(2023-02-14) 		-0.05 -0.42% 15,422,879,400 25,421,105 467.0
8.10
22
12.15
60 tháng
(2021-02-24) 		-33.34 -73.69% 18,075,313,800 -27,755,791 -3,681.5
8.10
92.37
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
76.24
 1,220,500 75.96 76.52 74.72 167,200 285,600 -16.1
24/05/2021
75.96
 1,121,400 77.25 77.64 75.39 234,600 233,000 0.1
21/05/2021
77.25
 1,092,100 79.33 79.33 76.52 431,800 396,900 4.9
20/05/2021
79.33
 3,466,500 79.89 81.02 76.97 14,600 670,400 -91.0
19/05/2021
79.89
 2,769,900 79.73 81.47 79.33 42,000 481,800 -62.5
18/05/2021
79.73
 1,304,000 77.42 79.89 77.25 33,400 210,100 -24.8
17/05/2021
77.42
 1,447,700 75.45 77.64 75.17 372,900 511,600 -18.9
14/05/2021
75.45
 1,967,300 75.39 75.90 74.61 109,400 418,800 -41.3
13/05/2021
75.39
 1,992,400 73.14 78.21 72.58 83,000 1,057,300 -129.8
12/05/2021
73.14
 2,169,300 72.30 73.14 71.45 305,700 1,420,900 -142.9
11/05/2021
72.30
 4,227,900 72.30 73.42 71.40 321,300 1,591,800 -162.1
10/05/2021
72.30
 1,662,700 76.41 76.41 72.30 6,800 195,200 -24.4
07/05/2021
76.41
 2,379,300 76.35 79.33 76.41 513,900 214,800 41.1
06/05/2021
76.35
 1,356,100 74.83 76.80 73.82 407,900 26,800 50.7
05/05/2021
74.83
 1,769,200 73.99 75.84 73.48 263,900 249,500 1.6
04/05/2021
73.99
 2,079,000 73.93 74.27 70.39 666,100 95,500 74.7
29/04/2021
73.93
 3,727,500 72.02 74.55 72.58 956,700 508,800 58.9
28/04/2021
72.02
 2,231,400 68.36 72.02 66.67 883,300 372,300 63.0
27/04/2021
68.36
 2,006,900 64.37 68.64 64.37 1,291,000 480,700 90.9
26/04/2021
64.37
 2,559,000 60.20 64.37 60.15 1,144,200 255,200 98.1
23/04/2021
60.20
 1,543,900 60.37 60.48 59.70 398,700 725,400 -34.8
22/04/2021
60.37
 1,912,600 61.05 61.05 59.64 345,100 422,400 -8.2
20/04/2021
61.05
 3,068,200 61.33 61.78 59.70 939,500 531,100 44.3
19/04/2021
61.33
 4,357,900 60.76 61.89 60.48 778,300 601,400 19.2
16/04/2021
60.76
 3,860,300 57.67 61.66 57.67 1,557,800 725,800 89.7
15/04/2021
57.67
 5,415,800 56.32 58.51 56.32 1,873,700 779,100 112.5
14/04/2021
56.32
 3,604,000 54.35 56.32 53.73 962,200 232,000 72.3
13/04/2021
54.35
 3,206,000 53.62 55.14 53.62 741,000 147,200 57.4

Chính sách bảo mật | Điều khoản sử dụng |