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

13.15
0.50
(3.95%)
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)
31/07/2020
36.22
 1,826,420 35.66 36.38 35.49 329,350 98,690 15.0
30/07/2020
35.66
 1,339,210 35.33 36.10 35.38 139,970 219,430 -5.2
29/07/2020
35.33
 738,170 35.38 35.55 35.10 34,030 4,700 1.9
28/07/2020
35.38
 1,822,980 34.94 36.16 34.71 85,680 78,830 0.4
27/07/2020
34.94
 1,134,300 34.99 35.05 34.66 37,830 13,640 1.5
24/07/2020
34.99
 821,900 35.05 35.16 34.77 91,140 20,720 4.4
23/07/2020
35.05
 1,028,510 34.88 35.21 34.66 149,340 481,060 -20.9
22/07/2020
34.88
 997,430 34.66 34.94 34.21 104,270 291,950 -11.7
21/07/2020
34.66
 1,012,120 34.38 35.21 34.21 179,830 103,700 4.8
20/07/2020
34.38
 698,070 34.44 34.49 33.93 75,430 76,380 -0.1
17/07/2020
34.44
 782,730 34.55 34.55 34.21 57,710 12,910 2.8
16/07/2020
34.55
 714,270 34.82 34.82 34.38 95,490 75,210 1.3
15/07/2020
34.82
 579,630 34.66 35.55 34.66 56,820 14,880 2.7
14/07/2020
34.66
 507,380 35.05 35.05 34.49 47,740 4,980 2.7
13/07/2020
35.05
 576,990 35.38 35.60 34.88 78,830 12,800 4.2
10/07/2020
35.38
 667,770 35.88 35.88 35.16 25,220 23,440 0.1
09/07/2020
35.88
 523,400 35.77 35.94 35.55 24,220 8,420 1.0
08/07/2020
35.77
 1,466,850 35.88 36.49 35.55 149,280 159,920 -0.7
07/07/2020
35.88
 1,327,820 35.71 36.55 35.60 165,210 23,580 9.1
06/07/2020
35.71
 731,790 34.71 35.88 34.71 21,090 14,940 0.4
03/07/2020
34.71
 1,179,160 34.05 34.82 33.66 66,010 8,160 3.6
02/07/2020
34.05
 1,098,930 34.10 34.16 33.66 114,250 5,800 6.6
01/07/2020
34.10
 768,550 34.21 34.77 33.60 101,430 51,200 3.1
30/06/2020
34.21
 1,368,910 34.60 35.16 33.71 401,040 101,800 18.4
29/06/2020
34.60
 1,351,000 34.71 35.49 33.82 194,160 93,350 6.2
26/06/2020
34.71
 799,730 33.10 34.99 32.99 194,160 93,350 6.2
25/06/2020
33.10
 1,115,060 32.43 33.21 31.99 243,480 5,920 14.1
24/06/2020
32.43
 1,160,280 32.43 32.88 31.99 266,710 4,620 15.3
23/06/2020
32.43
 780,790 32.82 32.82 32.32 203,600 16,070 11.0
22/06/2020
32.82
 2,037,200 32.99 33.55 32.27 174,120 102,330 4.2
19/06/2020
32.99
 2,717,840 32.43 34.21 32.54 1,240,130 621,750 36.9
18/06/2020
32.43
 802,170 31.77 32.54 31.60 81,410 3,970 4.5
17/06/2020
31.77
 1,321,680 31.49 31.93 30.60 68,460 4,640 3.6
16/06/2020
31.49
 906,440 30.71 31.60 30.76 155,230 1,490 8.6
15/06/2020
30.71
 1,533,550 30.54 30.93 30.04 148,260 114,920 1.8
12/06/2020
30.54
 1,958,480 30.32 30.76 29.87 10,500 113,340 -5.6
11/06/2020
30.32
 760,090 30.32 30.37 30.10 26,850 81,900 -3.0
10/06/2020
30.32
 1,072,730 30.32 30.49 29.76 71,870 111,410 -2.1
09/06/2020
30.32
 1,389,690 30.43 30.88 29.76 1,400 123,310 -6.6
08/06/2020
30.43
 665,510 30.37 30.54 30.21 23,160 4,940 1.0
05/06/2020
30.37
 565,320 30.32 30.37 30.21 32,950 11,800 1.2
04/06/2020
30.32
 1,060,190 30.21 30.76 29.65 61,410 8,140 2.9
03/06/2020
30.21
 689,390 30.15 30.32 29.60 53,870 8,670 2.4
02/06/2020
30.15
 1,184,470 30.60 30.76 29.76 33,660 80,110 -2.5
01/06/2020
30.60
 1,189,620 29.87 30.60 29.71 66,180 52,810 0.7
29/05/2020
29.87
 899,220 30.21 30.54 29.65 31,900 63,050 -1.7
28/05/2020
30.21
 1,361,440 29.93 30.54 29.32 44,130 20,820 1.2
27/05/2020
29.93
 1,048,710 29.71 30.10 29.21 46,430 15,200 1.7
26/05/2020
29.71
 1,119,930 29.65 29.98 29.21 12,580 11,690 0.0
25/05/2020
29.65
 1,035,640 29.65 29.98 29.04 11,000 118,370 -5.7
22/05/2020
29.65
 1,051,490 29.76 30.21 29.15 0 12,450 -0.7
21/05/2020
29.76
 1,752,980 29.54 29.93 28.98 22,640 13,710 0.5
20/05/2020
29.54
 992,870 29.48 29.76 28.93 21,790 390 1.1
19/05/2020
29.48
 961,210 29.37 29.76 28.98 18,200 37,220 -1.0
18/05/2020
29.37
 1,236,960 29.26 29.60 28.71 11,000 85,110 -3.9
15/05/2020
29.26
 912,370 29.26 29.98 28.98 12,820 10,370 0.1
14/05/2020
29.26
 1,223,690 29.21 29.76 28.65 75,510 15,550 3.1
13/05/2020
29.21
 1,298,260 29.32 29.37 28.65 70,540 11,100 3.1
12/05/2020
29.32
 979,420 30.04 30.15 29.21 36,050 31,720 0.2
11/05/2020
30.04
 855,360 29.98 30.32 28.87 17,010 1,780 0.8
08/05/2020
29.98
 1,341,880 29.54 30.04 29.48 148,950 128,510 1.1
07/05/2020
29.54
 1,516,210 29.48 29.82 28.76 27,020 271,490 -12.8
06/05/2020
29.48
 1,282,470 29.37 29.87 28.65 18,090 202,180 -9.6
05/05/2020
29.37
 1,818,920 29.37 30.32 28.93 2,980 300,450 -15.8
04/05/2020
29.37
 1,110,900 29.60 30.60 28.98 40,630 247,910 -10.9
29/04/2020
29.60
 1,596,620 29.54 30.15 28.82 348,220 38,180 16.6
28/04/2020
29.54
 1,128,040 29.37 30.04 28.93 34,960 5,120 1.6
27/04/2020
29.37
 853,170 29.48 29.82 28.76 16,730 750 0.8
24/04/2020
29.48
 1,107,560 29.26 29.76 28.65 8,580 5,880 0.1
23/04/2020
29.26
 1,156,010 29.21 29.87 28.65 16,580 40,670 -1.3
22/04/2020
29.21
 738,970 29.21 29.21 28.48 9,750 590 0.5
21/04/2020
29.21
 653,990 29.32 29.37 28.65 18,410 48,560 -1.6
20/04/2020
29.32
 886,650 29.32 29.48 28.48 30,760 1,040 1.6
17/04/2020
29.32
 640,160 28.87 29.48 28.87 43,250 107,330 -3.4
16/04/2020
28.87
 455,280 28.87 28.87 28.59 229,550 104,220 6.5
15/04/2020
28.87
 446,900 28.87 28.93 28.48 17,600 2,350 0.8
14/04/2020
28.87
 409,520 28.93 28.93 28.54 32,710 1,500 1.6
13/04/2020
28.93
 291,630 28.93 28.98 28.59 60,410 4,550 2.9
10/04/2020
28.93
 232,060 28.93 28.93 28.59 1,010 5,210 -0.2
09/04/2020
28.93
 532,050 28.93 29.48 28.82 202,460 87,800 6.0
08/04/2020
28.93
 281,500 28.76 28.93 28.48 61,430 3,020 3.0
07/04/2020
28.76
 589,840 28.93 28.98 28.26 28,050 327,350 -15.5
06/04/2020
28.93
 244,740 28.87 28.93 28.59 58,990 16,770 2.2
03/04/2020
28.87
 376,190 28.82 28.87 28.48 70,870 30,080 2.1
01/04/2020
28.82
 462,500 28.87 28.93 28.76 104,860 6,440 5.1
31/03/2020
28.87
 452,830 28.87 28.93 28.71 39,290 14,000 1.3
30/03/2020
28.87
 239,260 28.93 28.93 28.43 8,580 2,830 0.3
27/03/2020
28.93
 729,270 28.82 28.93 28.37 12,000 60 0.6
26/03/2020
28.82
 225,930 28.98 28.98 28.37 0 2,000 -0.1
25/03/2020
28.98
 316,070 28.93 29.04 28.54 0 16,800 -0.9
24/03/2020
28.93
 418,880 28.93 29.21 28.59 20 105,300 -5.5
23/03/2020
28.93
 915,750 28.37 28.93 27.48 200 223,330 -11.4
20/03/2020
28.37
 2,921,160 28.37 28.37 27.31 217,170 1,757,140 -77.6
19/03/2020
28.37
 709,880 28.37 28.37 27.87 1,510 174,940 -8.7
18/03/2020
28.37
 464,360 28.65 28.65 27.82 1,510 174,940 -8.7
17/03/2020
28.65
 306,060 28.71 28.71 28.26 20 106,150 -5.4
16/03/2020
28.71
 405,920 29.48 29.48 28.43 51,380 82,490 -1.6
13/03/2020
29.48
 357,570 29.37 29.48 28.48 0 106,860 -5.5
12/03/2020
29.37
 425,390 29.48 29.48 28.71 0 131,110 -6.9
11/03/2020
29.48
 777,760 29.48 29.54 28.82 1,190 210,050 -11.1

Chính sách bảo mật | Điều khoản sử dụng |