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
(2026-05-19) 		-2.18 -14.06% 386,585,300 4,068,609 0
12.33
15.53
13.30
2 tháng
(2026-04-20) 		-2.60 -16.32% 992,427,400 -15,166,439 0
12.33
19.07
13.30
3 tháng
(2026-03-20) 		0.84 6.70% 1,517,999,700 -25,285,320 -23.0
11.67
19.07
13.30
6 tháng
(2025-12-22) 		0.51 3.99% 2,091,036,800 -75,678,120 -645.8
9.77
19.07
13.30
12 tháng
(2025-06-23) 		-0.65 -4.64% 4,667,066,600 -65,160,239 -332.6
9.77
19.07
13.30
24 tháng
(2024-06-28) 		0.98 7.90% 7,896,360,600 24,382,079 816.2
7.53
19.07
13.30
36 tháng
(2023-07-04) 		-0.37 -2.70% 14,959,906,600 39,145,516 1,014.5
7.53
20.47
13.30
60 tháng
(2021-07-14) 		-60.50 -81.92% 19,677,483,800 -68,418,091 -5,766.6
7.53
84.65
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2021
42.13
 1,455,700 42.24 42.29 41.92 116,200 5,700 8.9
30/03/2021
42.24
 1,414,800 41.87 42.29 41.82 154,100 44,600 8.8
29/03/2021
41.87
 1,554,800 41.61 41.92 41.61 264,200 0 21.1
26/03/2021
41.61
 1,934,300 41.87 41.87 41.24 135,400 416,200 -22.4
25/03/2021
41.87
 2,034,100 41.77 42.39 41.50 447,000 32,400 33.2
24/03/2021
41.77
 1,841,200 41.87 41.87 41.45 421,300 469,000 -3.7
23/03/2021
41.87
 2,921,000 42.29 42.92 41.82 34,700 74,000 -3.2
22/03/2021
42.29
 1,122,300 41.35 42.45 41.87 100,400 3,700 7.8
19/03/2021
41.35
 3,281,400 42.50 42.50 41.35 59,000 2,555,300 -197.8
18/03/2021
42.50
 1,872,600 42.13 42.92 41.87 17,900 1,000 1.4
17/03/2021
42.13
 4,339,200 42.34 42.34 41.66 18,500 340,700 -25.8
16/03/2021
42.34
 1,680,800 42.86 42.86 42.08 20,100 283,000 -21.3
15/03/2021
42.86
 2,639,900 43.02 43.44 42.55 8,000 807,400 -66.0
12/03/2021
43.02
 1,521,600 43.39 43.39 42.81 328,200 236,100 7.6
11/03/2021
43.39
 2,540,300 43.18 43.70 42.97 100 40,800 -3.4
10/03/2021
43.18
 2,783,800 42.92 43.18 41.92 67,700 234,100 -13.6
09/03/2021
42.92
 2,539,700 42.60 43.02 41.98 53,200 57,400 -0.4
08/03/2021
42.60
 3,224,500 41.82 42.71 41.35 94,700 375,400 -22.6
05/03/2021
41.82
 2,736,200 42.18 42.60 40.82 372,700 837,900 -37.1
04/03/2021
42.18
 1,619,800 42.60 42.86 41.87 143,200 46,500 7.8
03/03/2021
42.60
 2,283,900 41.50 42.92 41.24 159,800 91,100 5.4
02/03/2021
41.50
 1,608,600 41.71 41.87 41.45 158,000 175,300 -1.4
01/03/2021
41.71
 1,797,100 41.66 41.87 41.40 87,200 264,500 -14.1
26/02/2021
41.66
 2,117,300 41.87 42.39 41.45 34,900 221,100 -14.8
25/02/2021
41.87
 1,844,300 42.08 42.71 41.45 109,200 109,200 0.0
24/02/2021
42.08
 1,905,500 42.29 42.81 41.56 700 119,100 -9.5
23/02/2021
42.29
 2,038,800 42.29 42.34 41.92 800 453,700 -36.5
22/02/2021
42.29
 2,037,600 42.03 42.34 41.50 307,000 375,200 -5.5
19/02/2021
42.03
 2,908,100 42.66 43.13 41.87 143,700 688,700 -44.1
18/02/2021
42.66
 2,001,600 42.39 42.66 41.40 365,300 688,000 -25.8
17/02/2021
42.39
 1,504,600 41.35 42.50 41.29 281,100 189,600 7.3
09/02/2021
41.35
 2,216,500 40.67 42.08 40.30 517,800 417,800 7.9
08/02/2021
40.67
 2,980,600 41.98 41.98 39.78 134,200 1,247,200 -85.5
05/02/2021
41.98
 2,404,700 42.66 43.13 41.71 168,100 690,300 -42.2
04/02/2021
42.66
 2,796,400 43.44 43.70 42.29 66,700 230,600 -13.4
03/02/2021
43.44
 2,987,900 42.13 43.70 41.77 254,900 453,500 -16.1
02/02/2021
42.13
 2,402,600 41.92 42.39 41.45 211,700 680,900 -37.6
01/02/2021
41.92
 2,745,800 41.98 43.34 41.40 759,000 837,000 -6.3
29/01/2021
41.98
 2,514,600 39.67 42.45 39.93 556,200 13,600 43.6
28/01/2021
39.67
 7,975,600 42.50 42.50 39.57 469,600 266,300 16.0
27/01/2021
42.50
 4,348,500 42.39 43.18 41.87 1,125,900 73,300 86.0
26/01/2021
42.39
 3,383,500 41.87 43.18 41.35 927,900 177,300 60.9
25/01/2021
41.87
 2,759,800 41.35 41.92 41.29 346,400 170,100 14.0
22/01/2021
41.35
 5,587,300 39.72 41.87 39.25 1,920,000 381,500 119.2
21/01/2021
39.72
 3,443,100 37.68 39.99 37.68 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
37.68
 3,061,400 36.22 38.73 36.69 651,200 204,600 31.7
19/01/2021
36.22
 3,120,700 37.10 37.52 34.67 121,300 36,700 5.9
18/01/2021
37.10
 3,649,100 37.52 38.24 36.74 273,500 35,900 17.2
15/01/2021
37.52
 6,708,400 38.92 39.07 37.52 758,100 256,600 37.2
14/01/2021
38.92
 4,715,400 39.12 39.74 38.76 1,699,600 102,800 120.9
13/01/2021
39.12
 4,785,000 39.02 39.59 38.86 2,768,500 34,500 207.8
12/01/2021
39.02
 6,610,300 39.07 40.26 38.71 1,742,600 337,100 107.1
11/01/2021
39.07
 6,268,600 39.17 39.17 38.29 1,805,800 1,233,500 42.8
08/01/2021
39.17
 5,081,200 36.90 39.28 37.52 1,444,200 155,000 95.9
07/01/2021
36.90
 8,664,500 34.52 36.90 34.41 654,700 3,000 45.6
06/01/2021
34.52
 6,497,100 33.64 35.14 33.48 587,600 3,300 38.9
05/01/2021
33.64
 7,203,800 33.69 34.05 32.71 1,036,900 13,800 66.7
04/01/2021
33.69
 6,534,500 34.15 35.09 33.59 363,700 28,600 22.3
31/12/2020
34.15
 2,697,410 34.57 34.78 34.15 28,380 191,510 -10.9
30/12/2020
34.57
 3,302,610 35.14 35.71 34.21 94,200 16,770 5.3
29/12/2020
35.14
 10,563,890 34.72 37.10 34.67 292,190 8,090 19.4
28/12/2020
34.72
 4,271,540 34.41 34.78 34.36 36,300 505,000 -31.3
25/12/2020
34.41
 1,953,300 34.15 34.52 34.10 27,010 63,360 -2.4
24/12/2020
34.15
 2,243,120 34.67 34.78 33.64 21,170 55,930 -2.3
23/12/2020
34.67
 4,055,970 34.52 34.78 34.36 477,640 17,100 30.9
22/12/2020
34.52
 3,068,310 34.31 34.72 34.15 300,660 6,370 19.6
21/12/2020
34.31
 2,348,350 34.15 34.72 34.05 114,140 9,600 6.9
18/12/2020
34.15
 4,014,050 34.15 34.67 34.05 952,110 1,065,920 -7.4
17/12/2020
34.15
 3,136,020 34.72 34.72 33.90 812,050 1,270,870 -30.3
16/12/2020
34.72
 3,195,680 33.90 34.88 34.05 217,570 691,470 -31.5
15/12/2020
33.90
 3,284,160 33.33 34.88 33.33 178,120 803,420 -40.6
14/12/2020
33.33
 2,200,880 33.07 33.53 32.71 236,870 231,940 0.4
11/12/2020
33.07
 2,010,120 33.07 33.38 32.81 129,410 150,350 -1.3
10/12/2020
33.07
 2,817,400 32.50 33.64 32.40 54,490 329,470 -17.6
09/12/2020
32.50
 3,107,290 31.36 32.50 31.26 141,980 107,700 2.1
08/12/2020
31.36
 1,831,230 31.31 31.36 31.05 10,950 248,850 -14.3
07/12/2020
31.31
 1,368,050 31.26 31.36 31.05 74,390 3,610 4.3
04/12/2020
31.26
 1,707,510 31.26 31.26 31.05 74,930 103,140 -1.7
03/12/2020
31.26
 1,162,620 31.31 31.31 31.05 61,280 153,090 -5.5
02/12/2020
31.31
 1,425,570 31.36 31.36 31.10 64,990 5,380 3.6
01/12/2020
31.36
 1,539,880 31.36 31.36 31.05 122,640 57,800 3.9
30/11/2020
31.36
 1,341,390 31.52 31.52 31.10 1,305,070 1,395,170 -5.5
27/11/2020
31.52
 1,113,890 31.57 31.57 31.26 100,240 12,310 5.3
26/11/2020
31.57
 1,269,370 31.77 31.77 31.10 59,240 59,560 -0.0
25/11/2020
31.77
 1,629,710 31.83 31.83 31.57 72,290 44,790 1.7
24/11/2020
31.83
 1,293,710 31.93 31.93 31.57 11,320 1,440 0.6
23/11/2020
31.93
 1,333,420 31.88 31.98 31.62 31,480 1,630 1.8
20/11/2020
31.88
 1,326,730 31.83 31.98 31.57 22,530 30 1.4
19/11/2020
31.83
 1,516,270 31.83 31.93 31.46 2,660 67,220 -4.0
18/11/2020
31.83
 1,580,260 31.98 32.03 31.57 24,010 38,230 -0.9
17/11/2020
31.98
 1,301,890 31.72 32.08 31.57 500 23,030 -1.4
16/11/2020
31.72
 1,604,250 32.08 32.08 31.52 24,190 19,420 0.3
13/11/2020
32.08
 1,469,550 32.08 32.08 31.83 1,900 0 0.1
12/11/2020
32.08
 1,351,480 32.08 32.08 31.77 15,190 50 0.9
11/11/2020
32.08
 1,399,630 32.08 32.08 31.62 20 18,890 -1.2
10/11/2020
32.08
 1,310,890 31.83 32.08 31.83 15,730 20,860 -0.3
09/11/2020
31.83
 1,735,870 32.14 32.24 31.52 39,660 481,510 -27.1
06/11/2020
32.14
 1,349,200 32.14 32.19 31.88 22,750 49,100 -1.6
05/11/2020
32.14
 1,256,410 32.19 32.24 31.88 38,470 70,150 -2.0
04/11/2020
32.19
 1,129,190 32.14 32.19 31.88 6,670 23,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |