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)
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
03/11/2020
32.14
 1,305,700 32.24 32.24 31.93 25,670 96,350 -4.4
02/11/2020
32.24
 1,092,220 32.08 32.34 31.93 25,190 14,480 0.7
30/10/2020
32.08
 1,349,980 32.08 32.08 31.62 91,750 83,730 0.5
29/10/2020
32.08
 1,184,750 32.08 32.14 31.72 4,380 35,760 -1.9
28/10/2020
32.08
 1,374,730 32.14 32.24 31.77 10,950 117,910 -6.6
27/10/2020
32.14
 1,181,530 32.08 32.19 31.83 1,290,560 1,332,290 -2.6
26/10/2020
32.08
 996,840 32.24 32.29 31.88 330 5,110 -0.3
23/10/2020
32.24
 1,726,440 32.34 32.50 32.03 51,140 153,600 -6.4
22/10/2020
32.34
 1,698,200 32.24 32.50 32.03 0 164,980 -10.3
21/10/2020
32.24
 1,218,250 32.08 32.29 32.03 21,570 109,000 -5.4
20/10/2020
32.08
 1,757,030 32.40 32.55 31.98 104,140 95,360 0.5
19/10/2020
32.40
 1,722,490 32.24 32.55 31.98 96,470 95,000 0.1
16/10/2020
32.24
 1,376,870 32.29 32.34 31.88 400 58,480 -3.6
15/10/2020
32.29
 1,736,540 32.08 32.50 31.93 163,850 155,800 0.4
14/10/2020
32.08
 1,504,900 32.08 32.60 31.98 13,840 84,610 -4.4
13/10/2020
32.08
 1,184,190 32.34 32.55 31.93 6,080 113,540 -6.7
12/10/2020
32.34
 1,568,930 32.40 32.81 32.08 9,660 199,330 -11.9
09/10/2020
32.40
 1,727,780 32.60 32.96 31.98 40,000 163,600 -7.7
08/10/2020
32.60
 1,289,930 32.65 32.86 32.45 4,380 21,720 -1.1
07/10/2020
32.65
 1,230,410 32.76 33.02 32.50 24,640 2,930 1.4
06/10/2020
32.76
 1,443,520 32.76 33.07 32.60 3,890 21,610 -1.1
05/10/2020
32.76
 1,193,480 32.86 32.91 32.65 1,460 17,950 -1.0
02/10/2020
32.86
 1,250,150 32.96 33.12 32.71 2,560 1,460 0.1
01/10/2020
32.96
 1,355,520 33.07 33.22 32.81 59,650 3,780 3.6
30/09/2020
33.07
 1,314,790 32.81 33.12 32.65 28,620 11,700 1.1
29/09/2020
32.81
 1,340,650 32.81 33.12 32.65 0 11,990 -0.8
28/09/2020
32.81
 1,403,010 32.86 33.17 32.76 9,200 3,130 0.4
25/09/2020
32.86
 1,422,350 32.86 33.22 32.65 5,860 0 0.4
24/09/2020
32.86
 1,522,960 32.91 33.33 32.71 0 13,140 -0.8
23/09/2020
32.91
 1,294,340 33.02 33.38 32.76 0 4,380 -0.3
22/09/2020
33.02
 859,210 33.22 33.33 32.91 26,710 11,220 1.0
21/09/2020
33.22
 1,535,800 33.07 33.48 33.07 28,920 31,710 -0.2
18/09/2020
33.07
 1,575,390 32.81 33.43 32.76 8,030 183,800 -11.2
17/09/2020
32.81
 1,179,700 33.02 33.02 32.65 43,500 25,550 1.1
16/09/2020
33.02
 1,587,070 33.02 33.33 32.76 50 1,000 -0.1
15/09/2020
33.02
 1,327,570 32.96 33.38 32.71 20,720 3,650 1.1
14/09/2020
32.96
 995,810 32.55 33.07 32.55 20,930 2,680 1.2
11/09/2020
32.55
 1,786,910 32.50 32.81 32.29 23,700 72,600 -3.1
10/09/2020
32.50
 1,412,490 32.50 32.81 32.14 14,960 77,080 -3.9
09/09/2020
32.50
 1,155,010 32.45 32.50 32.19 46,140 57,940 -0.7
08/09/2020
32.45
 2,323,220 32.50 32.86 31.62 1,400 220,620 -13.8

Chính sách bảo mật | Điều khoản sử dụng |