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)
23/08/2021
74.49
 3,413,100 73.64 75.41 73.50 22,900 530,000 -53.2
20/08/2021
73.64
 3,088,000 74.49 74.49 72.86 28,500 330,200 -31.1
19/08/2021
74.49
 4,861,800 73.14 74.56 72.57 78,300 1,139,400 -110.4
18/08/2021
73.14
 2,798,900 73.28 73.71 72.86 7,200 866,200 -88.5
17/08/2021
73.28
 1,790,400 73.71 73.85 73.28 15,400 97,600 -8.5
16/08/2021
73.71
 2,089,900 73.50 74.21 73.42 42,300 523,500 -50.0
13/08/2021
73.50
 2,228,800 73.57 73.78 73.21 38,600 273,600 -21.5
12/08/2021
73.57
 2,232,300 73.78 74.06 73.50 17,400 363,800 -36.0
11/08/2021
73.78
 2,926,900 74.28 74.84 73.50 133,800 582,100 -46.8
10/08/2021
74.28
 3,114,300 75.27 75.98 74.28 86,100 529,600 -46.6
09/08/2021
75.27
 3,955,600 76.34 76.41 75.27 108,600 602,700 -52.5
06/08/2021
76.34
 2,468,500 76.69 77.05 76.26 140,200 345,300 -22.2
05/08/2021
76.69
 2,691,800 76.34 77.83 76.69 413,300 619,100 -22.3
04/08/2021
76.34
 5,758,700 74.92 78.04 74.84 279,300 598,800 -34.6
03/08/2021
74.92
 2,249,700 74.28 75.41 73.92 74,600 181,500 -11.3
02/08/2021
74.28
 2,468,400 73.85 75.84 73.14 359,800 93,900 27.7
30/07/2021
73.85
 1,770,500 73.85 74.35 73.50 355,900 111,300 25.4
29/07/2021
73.85
 1,230,100 73.92 74.28 73.64 417,000 193,500 23.3
28/07/2021
73.92
 1,440,900 75.63 75.63 73.92 102,000 118,800 -1.7
27/07/2021
75.63
 3,971,400 76.34 76.34 74.56 2,910,500 1,913,600 106.0
26/07/2021
76.34
 3,544,400 73.14 76.34 72.71 2,424,100 1,666,800 81.0
23/07/2021
73.14
 1,917,800 74.49 74.49 73.14 373,300 417,900 -4.5
22/07/2021
74.49
 2,549,000 73.21 74.56 73.00 1,751,700 1,307,200 46.5
21/07/2021
73.21
 2,556,300 73.50 74.06 73.07 1,894,500 1,841,600 5.8
20/07/2021
73.50
 2,959,200 73.14 73.50 72.36 456,300 1,503,000 -107.1
19/07/2021
73.14
 3,234,600 74.28 74.28 72.79 1,317,934 840,334 49.2
16/07/2021
74.28
 3,034,300 73.85 75.41 72.57 1,007,500 80,500 96.7
15/07/2021
73.85
 1,922,700 73.85 73.85 72.79 869,400 497,200 38.7
14/07/2021
73.85
 3,035,000 74.35 74.49 71.58 701,200 1,225,700 -52.8
13/07/2021
74.35
 1,750,500 74.63 74.84 72.43 493,900 356,800 14.3
12/07/2021
74.63
 3,321,300 73.50 76.34 71.37 1,079,600 734,200 35.5
09/07/2021
73.50
 4,811,600 78.68 79.11 73.28 763,200 2,496,000 -180.9
08/07/2021
78.68
 9,726,500 83.79 83.79 77.97 1,084,800 6,722,700 -530.0
07/07/2021
83.79
 3,716,000 83.08 83.79 82.02 1,012,400 397,400 72.1
06/07/2021
83.08
 3,015,300 81.66 83.44 80.95 668,000 445,000 26.1
05/07/2021
81.66
 2,261,600 84.50 84.50 81.16 39,600 581,700 -59.0
02/07/2021
84.50
 5,132,300 85.21 86.56 83.08 15,693,400 248,500 1,853.5
01/07/2021
85.21
 4,599,900 85.92 87.77 84.64 20,100 493,300 -57.4
30/06/2021
85.92
 2,570,300 85.92 86.63 85.21 1,312,270 67,690 1,506.0
29/06/2021
85.92
 3,288,400 85.21 86.21 84.08 58,600 238,900 -21.6
28/06/2021
85.21
 2,838,700 84.57 87.27 84.86 48,700 206,600 -19.1
25/06/2021
84.57
 3,539,000 81.66 84.86 80.60 3,097,800 3,143,500 -5.6
24/06/2021
81.66
 3,225,900 79.53 81.66 76.97 46,500 51,700 -0.5
23/06/2021
79.53
 2,761,200 80.60 81.95 79.18 8,800 25,100 -1.9
22/06/2021
80.60
 2,860,800 77.40 81.31 78.89 82,100 212,900 -14.8
21/06/2021
77.40
 5,282,100 73.14 78.11 73.50 108,700 3,495,300 -361.8
18/06/2021
73.14
 2,463,900 72.57 73.85 72.79 118,100 1,026,900 -93.8
17/06/2021
72.57
 1,672,900 73.50 73.50 72.57 80,400 397,800 -32.6
16/06/2021
73.50
 928,700 73.85 73.99 73.14 100,600 332,400 -24.0
15/06/2021
73.85
 1,397,700 73.78 74.06 73.21 210,700 330,600 -12.4
14/06/2021
73.78
 1,256,400 74.49 74.56 73.21 18,700 305,500 -29.8
11/06/2021
74.49
 1,402,400 73.57 74.70 73.57 606,600 590,000 1.8
10/06/2021
73.57
 1,655,000 75.48 75.63 73.57 518,300 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
75.48
 3,534,100 71.18 76.12 74.56 153,000 1,431,000 -135.7
08/06/2021
71.18
 3,759,100 72.54 72.54 70.08 912,500 1,363,100 -61.1
07/06/2021
72.54
 2,570,300 73.17 73.90 72.38 1,105,300 429,500 95.0
04/06/2021
73.17
 1,077,700 73.80 74.79 73.06 554,100 473,400 11.3
03/06/2021
73.80
 1,548,100 72.96 74.32 73.06 708,300 443,400 37.6
02/06/2021
72.96
 2,982,400 71.08 73.27 70.81 1,130,100 1,660,800 -73.5
01/06/2021
71.08
 1,243,900 70.45 71.08 70.45 556,700 496,100 8.2
31/05/2021
70.45
 1,764,400 70.60 70.81 70.13 874,200 562,400 42.0
28/05/2021
70.60
 1,733,600 71.18 71.18 70.24 610,700 1,048,100 -59.2
27/05/2021
71.18
 1,482,500 69.87 71.65 70.34 649,300 500,500 20.1
26/05/2021
69.87
 1,471,900 70.92 70.92 69.61 739,300 590,500 20.1
25/05/2021
70.92
 1,220,500 70.66 71.18 69.51 167,200 285,600 -16.1
24/05/2021
70.66
 1,121,400 71.86 72.23 70.13 234,600 233,000 0.1
21/05/2021
71.86
 1,092,100 73.80 73.80 71.18 431,800 396,900 4.9
20/05/2021
73.80
 3,466,500 74.32 75.37 71.60 14,600 670,400 -91.0
19/05/2021
74.32
 2,769,900 74.16 75.79 73.80 42,000 481,800 -62.5
18/05/2021
74.16
 1,304,000 72.02 74.32 71.86 33,400 210,100 -24.8
17/05/2021
72.02
 1,447,700 70.19 72.23 69.92 372,900 511,600 -18.9
14/05/2021
70.19
 1,967,300 70.13 70.60 69.40 109,400 418,800 -41.3
13/05/2021
70.13
 1,992,400 68.04 72.75 67.52 83,000 1,057,300 -129.8
12/05/2021
68.04
 2,169,300 67.25 68.04 66.47 305,700 1,420,900 -142.9
11/05/2021
67.25
 4,227,900 67.25 68.30 66.42 321,300 1,591,800 -162.1
10/05/2021
67.25
 1,662,700 71.08 71.08 67.25 6,800 195,200 -24.4
07/05/2021
71.08
 2,379,300 71.02 73.80 71.08 513,900 214,800 41.1
06/05/2021
71.02
 1,356,100 69.61 71.44 68.67 407,900 26,800 50.7
05/05/2021
69.61
 1,769,200 68.82 70.55 68.35 263,900 249,500 1.6
04/05/2021
68.82
 2,079,000 68.77 69.09 65.48 666,100 95,500 74.7
29/04/2021
68.77
 3,727,500 66.99 69.35 67.52 956,700 508,800 58.9
28/04/2021
66.99
 2,231,400 63.59 66.99 62.02 883,300 372,300 63.0
27/04/2021
63.59
 2,006,900 59.87 63.85 59.87 1,291,000 480,700 90.9
26/04/2021
59.87
 2,559,000 56.00 59.87 55.95 1,144,200 255,200 98.1
23/04/2021
56.00
 1,543,900 56.16 56.26 55.53 398,700 725,400 -34.8
22/04/2021
56.16
 1,912,600 56.79 56.79 55.48 345,100 422,400 -8.2
20/04/2021
56.79
 3,068,200 57.05 57.47 55.53 939,500 531,100 44.3
19/04/2021
57.05
 4,357,900 56.53 57.57 56.26 778,300 601,400 19.2
16/04/2021
56.53
 3,860,300 53.65 57.36 53.65 1,557,800 725,800 89.7
15/04/2021
53.65
 5,415,800 52.39 54.43 52.39 1,873,700 779,100 112.5
14/04/2021
52.39
 3,604,000 50.56 52.39 49.98 962,200 232,000 72.3
13/04/2021
50.56
 3,206,000 49.88 51.29 49.88 741,000 147,200 57.4
12/04/2021
49.88
 3,764,600 47.10 50.24 47.16 915,500 137,700 72.7
09/04/2021
47.10
 2,258,500 46.48 47.16 45.90 319,000 20,600 26.4
08/04/2021
46.48
 2,634,700 46.11 47.16 46.16 424,600 29,300 35.2
07/04/2021
46.11
 3,489,500 45.43 46.32 45.12 664,200 461,600 17.8
06/04/2021
45.43
 2,969,000 44.75 45.80 44.28 184,100 145,400 3.3
05/04/2021
44.75
 3,890,400 42.92 45.43 43.49 772,600 556,400 19.7
02/04/2021
42.92
 1,646,800 42.81 43.39 42.81 375,600 6,500 30.5
01/04/2021
42.81
 2,485,600 42.13 43.44 42.13 581,600 24,600 45.8

Chính sách bảo mật | Điều khoản sử dụng |