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

13.50
0.85
(6.72%)
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
(2026-02-11) 		-0.95 -7.42% 135,987,700 -11,748,000 -130.3
10.50
12.95
12.65
2 tháng
(2026-01-12) 		-0.95 -7.42% 308,861,700 -35,177,900 -421.9
10.50
13.05
12.65
3 tháng
(2025-12-15) 		-1.45 -10.90% 465,806,300 -48,580,100 -597.4
10.50
14.15
12.65
6 tháng
(2025-09-15) 		-3.80 -24.28% 1,442,663,000 -70,923,600 -931.6
10.50
16.60
12.65
12 tháng
(2025-03-18) 		0.90 8.22% 4,477,495,600 42,719,857 769.3
8.10
18.90
12.65
24 tháng
(2024-03-25) 		-5.85 -33.05% 7,911,395,000 66,032,619 1,064.5
8.10
18.90
12.65
36 tháng
(2023-03-29) 		-0.70 -5.58% 15,133,007,400 17,960,626 391.3
8.10
22
12.65
60 tháng
(2021-04-08) 		-38.11 -76.28% 18,200,076,400 -33,374,491 -3,536.1
8.10
92.37
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
34.49
 1,469,550 34.49 34.49 34.21 1,900 0 0.1
12/11/2020
34.49
 1,351,480 34.49 34.49 34.16 15,190 50 0.9
11/11/2020
34.49
 1,399,630 34.49 34.49 33.99 20 18,890 -1.2
10/11/2020
34.49
 1,310,890 34.21 34.49 34.21 15,730 20,860 -0.3
09/11/2020
34.21
 1,735,870 34.55 34.66 33.88 39,660 481,510 -27.1
06/11/2020
34.55
 1,349,200 34.55 34.60 34.27 22,750 49,100 -1.6
05/11/2020
34.55
 1,256,410 34.60 34.66 34.27 38,470 70,150 -2.0
04/11/2020
34.60
 1,129,190 34.55 34.60 34.27 6,670 23,000 -1.0
03/11/2020
34.55
 1,305,700 34.66 34.66 34.32 25,670 96,350 -4.4
02/11/2020
34.66
 1,092,220 34.49 34.77 34.32 25,190 14,480 0.7
30/10/2020
34.49
 1,349,980 34.49 34.49 33.99 91,750 83,730 0.5
29/10/2020
34.49
 1,184,750 34.49 34.55 34.10 4,380 35,760 -1.9
28/10/2020
34.49
 1,374,730 34.55 34.66 34.16 10,950 117,910 -6.6
27/10/2020
34.55
 1,181,530 34.49 34.60 34.21 1,290,560 1,332,290 -2.6
26/10/2020
34.49
 996,840 34.66 34.71 34.27 330 5,110 -0.3
23/10/2020
34.66
 1,726,440 34.77 34.94 34.44 51,140 153,600 -6.4
22/10/2020
34.77
 1,698,200 34.66 34.94 34.44 0 164,980 -10.3
21/10/2020
34.66
 1,218,250 34.49 34.71 34.44 21,570 109,000 -5.4
20/10/2020
34.49
 1,757,030 34.82 34.99 34.38 104,140 95,360 0.5
19/10/2020
34.82
 1,722,490 34.66 34.99 34.38 96,470 95,000 0.1
16/10/2020
34.66
 1,376,870 34.71 34.77 34.27 400 58,480 -3.6
15/10/2020
34.71
 1,736,540 34.49 34.94 34.32 163,850 155,800 0.4
14/10/2020
34.49
 1,504,900 34.49 35.05 34.38 13,840 84,610 -4.4
13/10/2020
34.49
 1,184,190 34.77 34.99 34.32 6,080 113,540 -6.7
12/10/2020
34.77
 1,568,930 34.82 35.27 34.49 9,660 199,330 -11.9
09/10/2020
34.82
 1,727,780 35.05 35.44 34.38 40,000 163,600 -7.7
08/10/2020
35.05
 1,289,930 35.10 35.33 34.88 4,380 21,720 -1.1
07/10/2020
35.10
 1,230,410 35.21 35.49 34.94 24,640 2,930 1.4
06/10/2020
35.21
 1,443,520 35.21 35.55 35.05 3,890 21,610 -1.1
05/10/2020
35.21
 1,193,480 35.33 35.38 35.10 1,460 17,950 -1.0
02/10/2020
35.33
 1,250,150 35.44 35.60 35.16 2,560 1,460 0.1
01/10/2020
35.44
 1,355,520 35.55 35.71 35.27 59,650 3,780 3.6
30/09/2020
35.55
 1,314,790 35.27 35.60 35.10 28,620 11,700 1.1
29/09/2020
35.27
 1,340,650 35.27 35.60 35.10 0 11,990 -0.8
28/09/2020
35.27
 1,403,010 35.33 35.66 35.21 9,200 3,130 0.4
25/09/2020
35.33
 1,422,350 35.33 35.71 35.10 5,860 0 0.4
24/09/2020
35.33
 1,522,960 35.38 35.83 35.16 0 13,140 -0.8
23/09/2020
35.38
 1,294,340 35.49 35.88 35.21 0 4,380 -0.3
22/09/2020
35.49
 859,210 35.71 35.83 35.38 26,710 11,220 1.0
21/09/2020
35.71
 1,535,800 35.55 35.99 35.55 28,920 31,710 -0.2
18/09/2020
35.55
 1,575,390 35.27 35.94 35.21 8,030 183,800 -11.2
17/09/2020
35.27
 1,179,700 35.49 35.49 35.10 43,500 25,550 1.1
16/09/2020
35.49
 1,587,070 35.49 35.83 35.21 50 1,000 -0.1
15/09/2020
35.49
 1,327,570 35.44 35.88 35.16 20,720 3,650 1.1
14/09/2020
35.44
 995,810 34.99 35.55 34.99 20,930 2,680 1.2
11/09/2020
34.99
 1,786,910 34.94 35.27 34.71 23,700 72,600 -3.1
10/09/2020
34.94
 1,412,490 34.94 35.27 34.55 14,960 77,080 -3.9
09/09/2020
34.94
 1,155,010 34.88 34.94 34.60 46,140 57,940 -0.7
08/09/2020
34.88
 2,323,220 34.94 35.33 33.99 1,400 220,620 -13.8
07/09/2020
34.94
 1,422,550 34.94 35.44 34.38 4,000 191,170 -11.8
04/09/2020
34.94
 1,156,470 35.16 35.33 34.77 139,240 417,020 -17.5
03/09/2020
35.16
 1,743,080 35.05 35.16 34.38 57,860 531,190 -29.8
01/09/2020
35.05
 1,153,990 35.49 35.49 34.66 2,190 123,270 -7.6
31/08/2020
35.49
 949,010 35.05 35.55 34.88 13,060 10,590 0.2
28/08/2020
35.05
 1,384,140 34.99 35.83 34.82 18,100 500,000 -30.5
27/08/2020
34.99
 973,480 34.94 34.99 34.77 590 347,000 -21.8
26/08/2020
34.94
 1,504,550 34.99 35.05 34.32 43,280 268,550 -14.2
25/08/2020
34.99
 1,176,410 35.05 35.10 34.60 36,060 266,460 -14.5
24/08/2020
35.05
 641,550 35.05 35.05 34.94 74,680 244,450 -10.7
21/08/2020
35.05
 710,750 34.99 35.21 34.66 21,320 46,020 -1.6
20/08/2020
34.99
 1,048,220 35.21 35.55 34.77 54,960 98,640 -2.7
19/08/2020
35.21
 1,203,160 35.21 35.77 35.05 99,900 118,030 -1.2
18/08/2020
35.21
 803,990 35.21 35.33 34.94 27,220 318,950 -18.5
17/08/2020
35.21
 1,056,740 35.10 35.21 34.49 26,850 11,890 1.0
14/08/2020
35.10
 1,898,250 35.66 35.71 34.44 24,640 192,930 -10.7
13/08/2020
35.66
 1,132,480 35.83 35.99 35.49 69,480 115,780 -3.0
12/08/2020
35.83
 2,372,360 35.99 36.16 35.44 34,400 299,720 -17.1
11/08/2020
35.99
 2,290,230 36.05 36.22 35.60 26,750 102,060 -4.9
10/08/2020
36.05
 2,663,870 35.94 36.27 35.60 31,330 70,100 -2.5
07/08/2020
35.94
 1,870,080 36.10 36.22 35.60 32,120 733,730 -45.5
06/08/2020
36.10
 2,427,630 36.05 36.38 35.49 18,660 806,750 -51.1
05/08/2020
36.05
 2,970,060 35.99 36.27 35.16 24,670 448,600 -27.5
04/08/2020
35.99
 1,821,410 35.77 36.16 35.33 275,950 61,990 13.8
03/08/2020
35.77
 1,102,560 36.22 36.22 35.55 319,030 270,990 3.1

Chính sách bảo mật | Điều khoản sử dụng |