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)
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
11/06/2020
28.20
 760,090 28.20 28.26 28.00 26,850 81,900 -3.0
10/06/2020
28.20
 1,072,730 28.20 28.36 27.69 71,870 111,410 -2.1
09/06/2020
28.20
 1,389,690 28.31 28.72 27.69 1,400 123,310 -6.6
08/06/2020
28.31
 665,510 28.26 28.41 28.10 23,160 4,940 1.0
05/06/2020
28.26
 565,320 28.20 28.26 28.10 32,950 11,800 1.2
04/06/2020
28.20
 1,060,190 28.10 28.62 27.58 61,410 8,140 2.9
03/06/2020
28.10
 689,390 28.05 28.20 27.53 53,870 8,670 2.4
02/06/2020
28.05
 1,184,470 28.46 28.62 27.69 33,660 80,110 -2.5
01/06/2020
28.46
 1,189,620 27.79 28.46 27.63 66,180 52,810 0.7
29/05/2020
27.79
 899,220 28.10 28.41 27.58 31,900 63,050 -1.7
28/05/2020
28.10
 1,361,440 27.84 28.41 27.27 44,130 20,820 1.2
27/05/2020
27.84
 1,048,710 27.63 28.00 27.17 46,430 15,200 1.7
26/05/2020
27.63
 1,119,930 27.58 27.89 27.17 12,580 11,690 0.0
25/05/2020
27.58
 1,035,640 27.58 27.89 27.01 11,000 118,370 -5.7
22/05/2020
27.58
 1,051,490 27.69 28.10 27.12 0 12,450 -0.7
21/05/2020
27.69
 1,752,980 27.48 27.84 26.96 22,640 13,710 0.5
20/05/2020
27.48
 992,870 27.43 27.69 26.91 21,790 390 1.1
19/05/2020
27.43
 961,210 27.32 27.69 26.96 18,200 37,220 -1.0
18/05/2020
27.32
 1,236,960 27.22 27.53 26.70 11,000 85,110 -3.9
15/05/2020
27.22
 912,370 27.22 27.89 26.96 12,820 10,370 0.1
14/05/2020
27.22
 1,223,690 27.17 27.69 26.65 75,510 15,550 3.1
13/05/2020
27.17
 1,298,260 27.27 27.32 26.65 70,540 11,100 3.1
12/05/2020
27.27
 979,420 27.94 28.05 27.17 36,050 31,720 0.2
11/05/2020
27.94
 855,360 27.89 28.20 26.86 17,010 1,780 0.8
08/05/2020
27.89
 1,341,880 27.48 27.94 27.43 148,950 128,510 1.1
07/05/2020
27.48
 1,516,210 27.43 27.74 26.75 27,020 271,490 -12.8
06/05/2020
27.43
 1,282,470 27.32 27.79 26.65 18,090 202,180 -9.6
05/05/2020
27.32
 1,818,920 27.32 28.20 26.91 2,980 300,450 -15.8
04/05/2020
27.32
 1,110,900 27.53 28.46 26.96 40,630 247,910 -10.9
29/04/2020
27.53
 1,596,620 27.48 28.05 26.81 348,220 38,180 16.6
28/04/2020
27.48
 1,128,040 27.32 27.94 26.91 34,960 5,120 1.6
27/04/2020
27.32
 853,170 27.43 27.74 26.75 16,730 750 0.8
24/04/2020
27.43
 1,107,560 27.22 27.69 26.65 8,580 5,880 0.1
23/04/2020
27.22
 1,156,010 27.17 27.79 26.65 16,580 40,670 -1.3
22/04/2020
27.17
 738,970 27.17 27.17 26.50 9,750 590 0.5
21/04/2020
27.17
 653,990 27.27 27.32 26.65 18,410 48,560 -1.6
20/04/2020
27.27
 886,650 27.27 27.43 26.50 30,760 1,040 1.6
17/04/2020
27.27
 640,160 26.86 27.43 26.86 43,250 107,330 -3.4
16/04/2020
26.86
 455,280 26.86 26.86 26.60 229,550 104,220 6.5

Chính sách bảo mật | Điều khoản sử dụng |