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

13.35
-0.15
(-1.11%)
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
(2026-05-18) 		-2.70 -16.95% 373,572,800 4,828,323 0
12.33
15.95
13.50
2 tháng
(2026-04-17) 		-2.61 -16.46% 981,302,500 -12,790,896 0
12.33
19.07
13.50
3 tháng
(2026-03-18) 		1.16 9.57% 1,531,095,100 -23,868,677 -27.1
11.67
19.07
13.50
6 tháng
(2025-12-18) 		0.92 7.50% 2,074,666,200 -74,900,477 -656.9
9.77
19.07
13.50
12 tháng
(2025-06-23) 		-0.75 -5.36% 4,639,180,900 -63,471,296 -332.6
9.77
19.07
13.50
24 tháng
(2024-06-26) 		0.88 7.10% 7,883,066,700 25,506,822 808.6
7.53
19.07
13.50
36 tháng
(2023-07-03) 		-0.28 -2.10% 14,962,131,000 40,747,959 1,013.1
7.53
20.47
13.50
60 tháng
(2021-07-12) 		-61.38 -82.25% 19,654,669,900 -66,246,648 -5,716.8
7.53
84.65
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2020
32.50
 1,422,550 32.50 32.96 31.98 4,000 191,170 -11.8
04/09/2020
32.50
 1,156,470 32.71 32.86 32.34 139,240 417,020 -17.5
03/09/2020
32.71
 1,743,080 32.60 32.71 31.98 57,860 531,190 -29.8
01/09/2020
32.60
 1,153,990 33.02 33.02 32.24 2,190 123,270 -7.6
31/08/2020
33.02
 949,010 32.60 33.07 32.45 13,060 10,590 0.2
28/08/2020
32.60
 1,384,140 32.55 33.33 32.40 18,100 500,000 -30.5
27/08/2020
32.55
 973,480 32.50 32.55 32.34 590 347,000 -21.8
26/08/2020
32.50
 1,504,550 32.55 32.60 31.93 43,280 268,550 -14.2
25/08/2020
32.55
 1,176,410 32.60 32.65 32.19 36,060 266,460 -14.5
24/08/2020
32.60
 641,550 32.60 32.60 32.50 74,680 244,450 -10.7
21/08/2020
32.60
 710,750 32.55 32.76 32.24 21,320 46,020 -1.6
20/08/2020
32.55
 1,048,220 32.76 33.07 32.34 54,960 98,640 -2.7
19/08/2020
32.76
 1,203,160 32.76 33.27 32.60 99,900 118,030 -1.2
18/08/2020
32.76
 803,990 32.76 32.86 32.50 27,220 318,950 -18.5
17/08/2020
32.76
 1,056,740 32.65 32.76 32.08 26,850 11,890 1.0
14/08/2020
32.65
 1,898,250 33.17 33.22 32.03 24,640 192,930 -10.7
13/08/2020
33.17
 1,132,480 33.33 33.48 33.02 69,480 115,780 -3.0
12/08/2020
33.33
 2,372,360 33.48 33.64 32.96 34,400 299,720 -17.1
11/08/2020
33.48
 2,290,230 33.53 33.69 33.12 26,750 102,060 -4.9
10/08/2020
33.53
 2,663,870 33.43 33.74 33.12 31,330 70,100 -2.5
07/08/2020
33.43
 1,870,080 33.59 33.69 33.12 32,120 733,730 -45.5
06/08/2020
33.59
 2,427,630 33.53 33.84 33.02 18,660 806,750 -51.1
05/08/2020
33.53
 2,970,060 33.48 33.74 32.71 24,670 448,600 -27.5
04/08/2020
33.48
 1,821,410 33.27 33.64 32.86 275,950 61,990 13.8
03/08/2020
33.27
 1,102,560 33.69 33.69 33.07 319,030 270,990 3.1
31/07/2020
33.69
 1,826,420 33.17 33.84 33.02 329,350 98,690 15.0
30/07/2020
33.17
 1,339,210 32.86 33.59 32.91 139,970 219,430 -5.2
29/07/2020
32.86
 738,170 32.91 33.07 32.65 34,030 4,700 1.9
28/07/2020
32.91
 1,822,980 32.50 33.64 32.29 85,680 78,830 0.4
27/07/2020
32.50
 1,134,300 32.55 32.60 32.24 37,830 13,640 1.5
24/07/2020
32.55
 821,900 32.60 32.71 32.34 91,140 20,720 4.4
23/07/2020
32.60
 1,028,510 32.45 32.76 32.24 149,340 481,060 -20.9
22/07/2020
32.45
 997,430 32.24 32.50 31.83 104,270 291,950 -11.7
21/07/2020
32.24
 1,012,120 31.98 32.76 31.83 179,830 103,700 4.8
20/07/2020
31.98
 698,070 32.03 32.08 31.57 75,430 76,380 -0.1
17/07/2020
32.03
 782,730 32.14 32.14 31.83 57,710 12,910 2.8
16/07/2020
32.14
 714,270 32.40 32.40 31.98 95,490 75,210 1.3
15/07/2020
32.40
 579,630 32.24 33.07 32.24 56,820 14,880 2.7
14/07/2020
32.24
 507,380 32.60 32.60 32.08 47,740 4,980 2.7
13/07/2020
32.60
 576,990 32.91 33.12 32.45 78,830 12,800 4.2
10/07/2020
32.91
 667,770 33.38 33.38 32.71 25,220 23,440 0.1
09/07/2020
33.38
 523,400 33.27 33.43 33.07 24,220 8,420 1.0
08/07/2020
33.27
 1,466,850 33.38 33.95 33.07 149,280 159,920 -0.7
07/07/2020
33.38
 1,327,820 33.22 34.00 33.12 165,210 23,580 9.1
06/07/2020
33.22
 731,790 32.29 33.38 32.29 21,090 14,940 0.4
03/07/2020
32.29
 1,179,160 31.67 32.40 31.31 66,010 8,160 3.6
02/07/2020
31.67
 1,098,930 31.72 31.77 31.31 114,250 5,800 6.6
01/07/2020
31.72
 768,550 31.83 32.34 31.26 101,430 51,200 3.1
30/06/2020
31.83
 1,368,910 32.19 32.71 31.36 401,040 101,800 18.4
29/06/2020
32.19
 1,351,000 32.29 33.02 31.46 194,160 93,350 6.2
26/06/2020
32.29
 799,730 30.79 32.55 30.69 194,160 93,350 6.2
25/06/2020
30.79
 1,115,060 30.17 30.89 29.76 243,480 5,920 14.1
24/06/2020
30.17
 1,160,280 30.17 30.58 29.76 266,710 4,620 15.3
23/06/2020
30.17
 780,790 30.53 30.53 30.07 203,600 16,070 11.0
22/06/2020
30.53
 2,037,200 30.69 31.20 30.01 174,120 102,330 4.2
19/06/2020
30.69
 2,717,840 30.17 31.83 30.27 1,240,130 621,750 36.9
18/06/2020
30.17
 802,170 29.55 30.27 29.39 81,410 3,970 4.5
17/06/2020
29.55
 1,321,680 29.29 29.70 28.46 68,460 4,640 3.6
16/06/2020
29.29
 906,440 28.57 29.39 28.62 155,230 1,490 8.6
15/06/2020
28.57
 1,533,550 28.41 28.77 27.94 148,260 114,920 1.8
12/06/2020
28.41
 1,958,480 28.20 28.62 27.79 10,500 113,340 -5.6

Chính sách bảo mật | Điều khoản sử dụng |