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)
12/04/2021
53.62
 3,764,600 50.64 54.01 50.69 915,500 137,700 72.7
09/04/2021
50.64
 2,258,500 49.96 50.69 49.34 319,000 20,600 26.4
08/04/2021
49.96
 2,634,700 49.57 50.69 49.62 424,600 29,300 35.2
07/04/2021
49.57
 3,489,500 48.84 49.79 48.50 664,200 461,600 17.8
06/04/2021
48.84
 2,969,000 48.11 49.23 47.60 184,100 145,400 3.3
05/04/2021
48.11
 3,890,400 46.14 48.84 46.76 772,600 556,400 19.7
02/04/2021
46.14
 1,646,800 46.02 46.64 46.02 375,600 6,500 30.5
01/04/2021
46.02
 2,485,600 45.29 46.70 45.29 581,600 24,600 45.8
31/03/2021
45.29
 1,455,700 45.40 45.46 45.07 116,200 5,700 8.9
30/03/2021
45.40
 1,414,800 45.01 45.46 44.95 154,100 44,600 8.8
29/03/2021
45.01
 1,554,800 44.73 45.07 44.73 264,200 0 21.1
26/03/2021
44.73
 1,934,300 45.01 45.01 44.34 135,400 416,200 -22.4
25/03/2021
45.01
 2,034,100 44.90 45.57 44.62 447,000 32,400 33.2
24/03/2021
44.90
 1,841,200 45.01 45.01 44.56 421,300 469,000 -3.7
23/03/2021
45.01
 2,921,000 45.46 46.14 44.95 34,700 74,000 -3.2
22/03/2021
45.46
 1,122,300 44.45 45.63 45.01 100,400 3,700 7.8
19/03/2021
44.45
 3,281,400 45.69 45.69 44.45 59,000 2,555,300 -197.8
18/03/2021
45.69
 1,872,600 45.29 46.14 45.01 17,900 1,000 1.4
17/03/2021
45.29
 4,339,200 45.52 45.52 44.79 18,500 340,700 -25.8
16/03/2021
45.52
 1,680,800 46.08 46.08 45.24 20,100 283,000 -21.3
15/03/2021
46.08
 2,639,900 46.25 46.70 45.74 8,000 807,400 -66.0
12/03/2021
46.25
 1,521,600 46.64 46.64 46.02 328,200 236,100 7.6
11/03/2021
46.64
 2,540,300 46.42 46.98 46.19 100 40,800 -3.4
10/03/2021
46.42
 2,783,800 46.14 46.42 45.07 67,700 234,100 -13.6
09/03/2021
46.14
 2,539,700 45.80 46.25 45.12 53,200 57,400 -0.4
08/03/2021
45.80
 3,224,500 44.95 45.91 44.45 94,700 375,400 -22.6
05/03/2021
44.95
 2,736,200 45.35 45.80 43.89 372,700 837,900 -37.1
04/03/2021
45.35
 1,619,800 45.80 46.08 45.01 143,200 46,500 7.8
03/03/2021
45.80
 2,283,900 44.62 46.14 44.34 159,800 91,100 5.4
02/03/2021
44.62
 1,608,600 44.84 45.01 44.56 158,000 175,300 -1.4
01/03/2021
44.84
 1,797,100 44.79 45.01 44.50 87,200 264,500 -14.1
26/02/2021
44.79
 2,117,300 45.01 45.57 44.56 34,900 221,100 -14.8
25/02/2021
45.01
 1,844,300 45.24 45.91 44.56 109,200 109,200 0.0
24/02/2021
45.24
 1,905,500 45.46 46.02 44.67 700 119,100 -9.5
23/02/2021
45.46
 2,038,800 45.46 45.52 45.07 800 453,700 -36.5
22/02/2021
45.46
 2,037,600 45.18 45.52 44.62 307,000 375,200 -5.5
19/02/2021
45.18
 2,908,100 45.85 46.36 45.01 143,700 688,700 -44.1
18/02/2021
45.85
 2,001,600 45.57 45.85 44.50 365,300 688,000 -25.8
17/02/2021
45.57
 1,504,600 44.45 45.69 44.39 281,100 189,600 7.3
09/02/2021
44.45
 2,216,500 43.72 45.24 43.32 517,800 417,800 7.9
08/02/2021
43.72
 2,980,600 45.12 45.12 42.76 134,200 1,247,200 -85.5
05/02/2021
45.12
 2,404,700 45.85 46.36 44.84 168,100 690,300 -42.2
04/02/2021
45.85
 2,796,400 46.70 46.98 45.46 66,700 230,600 -13.4
03/02/2021
46.70
 2,987,900 45.29 46.98 44.90 254,900 453,500 -16.1
02/02/2021
45.29
 2,402,600 45.07 45.57 44.56 211,700 680,900 -37.6
01/02/2021
45.07
 2,745,800 45.12 46.59 44.50 759,000 837,000 -6.3
29/01/2021
45.12
 2,514,600 42.65 45.63 42.93 556,200 13,600 43.6
28/01/2021
42.65
 7,975,600 45.69 45.69 42.54 469,600 266,300 16.0
27/01/2021
45.69
 4,348,500 45.57 46.42 45.01 1,125,900 73,300 86.0
26/01/2021
45.57
 3,383,500 45.01 46.42 44.45 927,900 177,300 60.9
25/01/2021
45.01
 2,759,800 44.45 45.07 44.39 346,400 170,100 14.0
22/01/2021
44.45
 5,587,300 42.70 45.01 42.20 1,920,000 381,500 119.2
21/01/2021
42.70
 3,443,100 40.51 42.99 40.51 1,171,600 273,300 67.1
20/01/2021: Quyền mua cổ phiếu: 89/7 Giá: 59.2 (Volume + 7.87%, Ratio=0.08)
20/01/2021
40.51
 3,061,400 38.94 41.64 39.44 651,200 204,600 31.7
19/01/2021
38.94
 3,120,700 39.89 40.33 37.27 121,300 36,700 5.9
18/01/2021
39.89
 3,649,100 40.33 41.11 39.50 273,500 35,900 17.2
15/01/2021
40.33
 6,708,400 41.83 42.00 40.33 758,100 256,600 37.2
14/01/2021
41.83
 4,715,400 42.06 42.72 41.67 1,699,600 102,800 120.9
13/01/2021
42.06
 4,785,000 41.95 42.56 41.78 2,768,500 34,500 207.8
12/01/2021
41.95
 6,610,300 42.00 43.28 41.61 1,742,600 337,100 107.1
11/01/2021
42.00
 6,268,600 42.11 42.11 41.17 1,805,800 1,233,500 42.8
08/01/2021
42.11
 5,081,200 39.66 42.22 40.33 1,444,200 155,000 95.9
07/01/2021
39.66
 8,664,500 37.11 39.66 36.99 654,700 3,000 45.6
06/01/2021
37.11
 6,497,100 36.16 37.77 35.99 587,600 3,300 38.9
05/01/2021
36.16
 7,203,800 36.22 36.60 35.16 1,036,900 13,800 66.7
04/01/2021
36.22
 6,534,500 36.72 37.72 36.10 363,700 28,600 22.3
31/12/2020
36.72
 2,697,410 37.16 37.38 36.72 28,380 191,510 -10.9
30/12/2020
37.16
 3,302,610 37.77 38.39 36.77 94,200 16,770 5.3
29/12/2020
37.77
 10,563,890 37.33 39.89 37.27 292,190 8,090 19.4
28/12/2020
37.33
 4,271,540 36.99 37.38 36.94 36,300 505,000 -31.3
25/12/2020
36.99
 1,953,300 36.72 37.11 36.66 27,010 63,360 -2.4
24/12/2020
36.72
 2,243,120 37.27 37.38 36.16 21,170 55,930 -2.3
23/12/2020
37.27
 4,055,970 37.11 37.38 36.94 477,640 17,100 30.9
22/12/2020
37.11
 3,068,310 36.88 37.33 36.72 300,660 6,370 19.6
21/12/2020
36.88
 2,348,350 36.72 37.33 36.60 114,140 9,600 6.9
18/12/2020
36.72
 4,014,050 36.72 37.27 36.60 952,110 1,065,920 -7.4
17/12/2020
36.72
 3,136,020 37.33 37.33 36.44 812,050 1,270,870 -30.3
16/12/2020
37.33
 3,195,680 36.44 37.50 36.60 217,570 691,470 -31.5
15/12/2020
36.44
 3,284,160 35.83 37.50 35.83 178,120 803,420 -40.6
14/12/2020
35.83
 2,200,880 35.55 36.05 35.16 236,870 231,940 0.4
11/12/2020
35.55
 2,010,120 35.55 35.88 35.27 129,410 150,350 -1.3
10/12/2020
35.55
 2,817,400 34.94 36.16 34.82 54,490 329,470 -17.6
09/12/2020
34.94
 3,107,290 33.71 34.94 33.60 141,980 107,700 2.1
08/12/2020
33.71
 1,831,230 33.66 33.71 33.38 10,950 248,850 -14.3
07/12/2020
33.66
 1,368,050 33.60 33.71 33.38 74,390 3,610 4.3
04/12/2020
33.60
 1,707,510 33.60 33.60 33.38 74,930 103,140 -1.7
03/12/2020
33.60
 1,162,620 33.66 33.66 33.38 61,280 153,090 -5.5
02/12/2020
33.66
 1,425,570 33.71 33.71 33.43 64,990 5,380 3.6
01/12/2020
33.71
 1,539,880 33.71 33.71 33.38 122,640 57,800 3.9
30/11/2020
33.71
 1,341,390 33.88 33.88 33.43 1,305,070 1,395,170 -5.5
27/11/2020
33.88
 1,113,890 33.93 33.93 33.60 100,240 12,310 5.3
26/11/2020
33.93
 1,269,370 34.16 34.16 33.43 59,240 59,560 -0.0
25/11/2020
34.16
 1,629,710 34.21 34.21 33.93 72,290 44,790 1.7
24/11/2020
34.21
 1,293,710 34.32 34.32 33.93 11,320 1,440 0.6
23/11/2020
34.32
 1,333,420 34.27 34.38 33.99 31,480 1,630 1.8
20/11/2020
34.27
 1,326,730 34.21 34.38 33.93 22,530 30 1.4
19/11/2020
34.21
 1,516,270 34.21 34.32 33.82 2,660 67,220 -4.0
18/11/2020
34.21
 1,580,260 34.38 34.44 33.93 24,010 38,230 -0.9
17/11/2020
34.38
 1,301,890 34.10 34.49 33.93 500 23,030 -1.4
16/11/2020
34.10
 1,604,250 34.49 34.49 33.88 24,190 19,420 0.3

Chính sách bảo mật | Điều khoản sử dụng |