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

11.95
-0.25
(-2.05%)
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
(2026-08-17) 		-1 -7.58% 176,771,900 -15,549,105 0
11.95
13.55
11.95
2 tháng
(2026-07-16) 		-0.45 -3.56% 577,443,300 -32,956,205 0
11.95
13.90
11.95
3 tháng
(2026-06-16) 		-1.30 -9.63% 835,488,000 -37,047,303 0
11.85
13.90
11.95
6 tháng
(2026-03-18) 		0.11 0.88% 2,366,583,100 -60,915,980 -27.1
11.67
19.07
11.95
12 tháng
(2025-09-19) 		-2.64 -17.77% 3,842,616,300 -125,850,180 -856.8
9.77
19.07
11.95
24 tháng
(2024-09-24) 		1.64 15.55% 7,894,411,300 -16,802,396 755.5
7.53
19.07
11.95
36 tháng
(2023-10-02) 		-2.13 -14.84% 13,078,198,400 3,929,056 1,044.6
7.53
19.07
11.95
60 tháng
(2021-10-11) 		-61.65 -83.48% 20,333,997,200 -93,354,551 -4,698.4
7.53
84.65
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |