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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |