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

13.15
0.15
(1.15%)
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
(2026-06-30) 		0.45 3.63% 285,908,000 1,502,586 0
11.85
13
13
2 tháng
(2026-06-01) 		-1.34 -9.42% 622,099,900 -1,836,427 0
11.85
14.19
13
3 tháng
(2026-05-04) 		-4.92 -27.68% 1,148,972,400 -18,162,185 0
11.85
17.77
13
6 tháng
(2026-02-02) 		0.90 7.50% 2,234,227,800 -42,009,710 -196.1
9.77
19.07
13
12 tháng
(2025-08-04) 		-4.31 -25.13% 4,315,668,800 -111,837,389 -1,095.0
9.77
19.07
13
24 tháng
(2024-08-09) 		2.25 21.17% 7,967,179,900 20,411,009 794.1
7.53
19.07
13
36 tháng
(2023-08-15) 		-6.45 -33.43% 14,074,692,200 32,233,326 939.5
7.53
20.47
13
60 tháng
(2021-08-25) 		-62.07 -82.85% 19,994,885,200 -67,324,581 -5,461.2
7.53
84.65
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2020
27.84
 586,250 27.79 28.15 27.43 0 112,490 -6.0
03/03/2020
27.79
 721,830 27.74 28.00 27.58 85,840 334,770 -13.4
02/03/2020
27.74
 524,050 27.69 27.79 27.48 10 170,100 -9.1
28/02/2020
27.69
 858,160 27.89 27.89 27.32 9,320 576,470 -30.1
27/02/2020
27.89
 316,500 27.84 27.89 27.48 0 17,600 -0.9
26/02/2020
27.84
 376,460 27.79 27.84 27.58 330 172,450 -9.2
25/02/2020
27.79
 579,540 27.74 27.79 27.43 170 230,330 -12.2
24/02/2020
27.74
 338,570 27.94 27.94 27.53 600 30,640 -1.6
21/02/2020
27.94
 250,410 28.20 28.20 27.79 32,200 730 1.7
20/02/2020
28.20
 429,000 28.00 28.46 28.00 9,720 2,700 0.4
19/02/2020
28.00
 767,180 27.94 28.00 27.43 0 235,000 -12.5
18/02/2020
27.94
 780,110 28.10 28.15 27.48 22,130 635,960 -33.0
17/02/2020
28.10
 502,660 28.05 28.10 27.53 14,090 206,090 -10.3
14/02/2020
28.05
 592,440 28.20 28.20 27.58 50,500 252,820 -11.0
13/02/2020
28.20
 455,910 28.15 28.20 27.63 86,270 206,510 -6.6
12/02/2020
28.15
 481,440 28.05 28.26 27.53 47,410 164,140 -6.2
11/02/2020
28.05
 422,890 28.00 28.46 27.43 48,560 90,420 -2.2
10/02/2020
28.00
 335,600 28.00 28.05 27.53 25,910 7,870 1.0
07/02/2020
28.00
 367,780 27.43 28.20 27.43 95,930 635,780 -28.9
06/02/2020
27.43
 1,352,200 27.94 28.36 27.32 80,750 1,280,670 -63.6
05/02/2020
27.94
 529,660 28.46 29.08 27.79 8,700 214,690 -11.1
04/02/2020
28.46
 573,950 28.98 29.13 28.10 80,720 225,390 -7.9
03/02/2020
28.98
 587,350 28.51 29.13 28.20 22,820 32,230 -0.5
31/01/2020
28.51
 734,180 28.51 28.72 27.94 3,120 101,160 -5.4
30/01/2020
28.51
 413,700 28.98 28.98 28.00 48,950 149,650 -5.5
22/01/2020
28.98
 292,410 28.98 28.98 28.72 25,220 51,910 -1.5
21/01/2020
28.98
 468,120 28.98 29.08 28.41 9,960 209,530 -11.1
20/01/2020
28.98
 282,740 28.98 29.03 28.72 5,270 92,100 -4.9
17/01/2020
28.98
 271,200 28.98 29.08 28.51 2,640 60,050 -3.2
16/01/2020
28.98
 336,550 28.46 28.98 28.46 7,600 25,130 -1.0
15/01/2020
28.46
 212,400 28.67 28.72 28.20 16,660 62,780 -2.5
14/01/2020
28.67
 226,900 28.46 28.77 28.31 19,250 6,090 0.7
13/01/2020
28.46
 342,540 28.88 28.93 28.31 21,520 34,540 -0.7
10/01/2020
28.88
 234,100 28.77 28.98 28.67 24,050 3,000 1.2
09/01/2020
28.77
 257,670 27.94 28.77 27.94 37,940 0 2.1
08/01/2020
27.94
 440,790 29.13 29.13 27.89 11,200 173,530 -8.8
07/01/2020
29.13
 311,040 28.88 29.19 28.67 21,480 3,800 1.0
06/01/2020
28.88
 269,800 28.98 28.98 28.67 6,540 330 0.3
03/01/2020
28.98
 265,990 29.76 29.81 28.98 6,060 78,000 -4.1
02/01/2020
29.76
 276,470 30.79 30.79 29.29 6,200 79,090 -4.2
31/12/2019
30.79
 326,820 30.27 30.79 30.07 1,850 21,180 -1.2
30/12/2019
30.27
 255,780 29.96 30.27 29.50 17,810 39,830 -1.2
27/12/2019
29.96
 233,810 29.45 30.01 29.08 20,140 200 1.1
26/12/2019
29.45
 260,160 29.24 29.50 29.03 40 7,700 -0.4
25/12/2019
29.24
 238,940 28.98 29.24 28.72 0 190 -0.0
24/12/2019
28.98
 211,300 28.98 29.24 28.72 17,810 39,830 -1.2
23/12/2019
28.98
 277,200 28.82 29.45 28.67 19,810 62,330 -2.4
20/12/2019
28.82
 566,260 28.82 29.45 28.51 263,290 197,490 3.6
19/12/2019
28.82
 404,810 28.77 29.50 28.51 283,550 337,240 12.8
18/12/2019
28.77
 328,010 28.98 28.98 28.51 320,700 376,690 -3.1
17/12/2019
28.98
 270,550 28.98 29.03 28.72 404,690 360,720 2.5
16/12/2019
28.98
 430,720 28.46 29.03 28.26 329,200 287,020 2.4
13/12/2019
28.46
 400,250 28.98 28.98 28.46 11,900 116,930 -5.8
12/12/2019
28.98
 475,240 28.98 29.24 28.57 14,020 76,430 -3.5
11/12/2019
28.98
 265,420 28.57 28.98 28.46 37,820 54,760 -1.0
10/12/2019
28.57
 235,550 29.34 29.34 28.51 36,660 123,220 -4.8
09/12/2019
29.34
 294,800 29.50 29.60 29.24 4,690 32,140 -1.6
06/12/2019
29.50
 595,210 29.24 29.60 28.98 7,470 94,770 -4.9
05/12/2019
29.24
 301,690 29.19 29.60 29.08 0 76,000 -4.3
04/12/2019
29.19
 396,460 29.08 29.24 28.72 18,400 123,170 -5.9
03/12/2019
29.08
 308,070 29.03 29.08 28.72 590 97,270 -5.4
02/12/2019
29.03
 224,230 29.39 29.50 28.93 210 50,000 -2.8
29/11/2019
29.39
 231,430 29.34 29.50 29.29 9,110 45,000 -2.0
28/11/2019
29.34
 266,820 29.24 29.70 29.19 6,960 60,000 -3.0
27/11/2019
29.24
 276,420 29.24 29.70 29.24 19,810 120,680 -5.7
26/11/2019
29.24
 407,780 29.60 29.91 29.24 14,110 260,200 -14.0
25/11/2019
29.60
 279,130 29.50 30.01 29.45 1,620 90,510 -5.1
22/11/2019
29.50
 396,610 29.50 29.91 29.39 60 117,300 -6.7
21/11/2019
29.50
 911,520 30.22 30.27 29.39 4,740 265,010 -14.9
20/11/2019
30.22
 327,070 30.17 30.27 30.01 5,260 30,630 -1.5
19/11/2019
30.17
 268,430 30.12 30.17 29.96 150 8,470 -0.5
18/11/2019
30.12
 273,930 30.27 30.33 30.01 4,540 0 0.3
15/11/2019
30.27
 286,990 30.27 30.53 30.07 4,450 450 0.2
14/11/2019
30.27
 340,310 29.60 30.27 29.60 9,690 0 0.6
13/11/2019
29.60
 510,690 30.07 30.07 29.34 9,030 310,610 -17.2
12/11/2019
30.07
 322,070 30.07 30.12 29.86 1,080 6,530 -0.3
11/11/2019
30.07
 238,100 30.17 30.33 29.86 4,750 16,800 -0.7
08/11/2019
30.17
 296,700 30.07 30.17 29.96 34,750 10,570 1.4
07/11/2019
30.07
 393,400 30.38 30.53 29.81 18,910 153,890 -7.8
06/11/2019
30.38
 368,070 30.27 30.48 30.22 3,110 49,010 -2.7
05/11/2019
30.27
 420,010 30.64 30.74 30.17 17,200 96,250 -4.6
04/11/2019
30.64
 424,970 30.53 30.79 30.48 30,860 11,040 1.2
01/11/2019
30.53
 595,850 30.79 30.79 30.38 149,220 264,750 -6.8
31/10/2019
30.79
 828,000 30.69 30.79 30.53 700,440 584,900 6.9
30/10/2019
30.69
 345,640 30.58 31.05 30.43 5,450 62,660 -3.4
29/10/2019
30.58
 419,520 30.64 31.10 30.53 150 156,030 -9.2
28/10/2019
30.64
 457,000 31.31 31.31 30.48 49,690 255,390 -12.2
25/10/2019
31.31
 298,700 31.52 31.67 31.20 49,470 82,500 -2.0
24/10/2019
31.52
 366,410 31.31 31.57 31.26 261,230 124,220 8.3
23/10/2019
31.31
 294,920 31.31 31.67 31.05 506,200 445,100 3.7
22/10/2019
31.31
 308,430 31.20 31.52 31.10 107,320 71,130 2.2
21/10/2019
31.20
 284,980 31.10 31.31 31.00 57,590 60,240 -0.2
18/10/2019
31.10
 431,680 31.20 31.72 31.00 40,670 207,840 -10.1
17/10/2019
31.20
 574,340 32.08 32.14 31.20 242,970 193,550 3.0
16/10/2019
32.08
 445,580 32.14 32.71 31.77 262,690 49,030 13.2
15/10/2019
32.14
 404,370 32.08 32.19 31.98 238,420 7,460 14.3
14/10/2019
32.08
 764,430 32.03 32.96 31.77 498,710 59,990 27.0
11/10/2019
32.03
 349,300 31.72 32.03 31.57 70,490 59,860 0.7
10/10/2019
31.72
 361,150 32.24 32.60 31.62 4,920 113,620 -6.7
09/10/2019
32.24
 291,690 32.40 32.50 32.03 12,480 1,200 0.7

Chính sách bảo mật | Điều khoản sử dụng |