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

13.35
0.70
(5.53%)
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)
14/10/2019
34.49
 764,430 34.44 35.44 34.16 498,710 59,990 27.0
11/10/2019
34.44
 349,300 34.10 34.44 33.93 70,490 59,860 0.7
10/10/2019
34.10
 361,150 34.66 35.05 33.99 4,920 113,620 -6.7
09/10/2019
34.66
 291,690 34.82 34.94 34.44 12,480 1,200 0.7
08/10/2019
34.82
 325,800 34.77 34.94 34.49 29,660 1,500 1.8
07/10/2019
34.77
 292,390 35.38 35.49 34.49 32,350 74,720 -2.7
04/10/2019
35.38
 357,440 35.44 35.60 35.05 15,720 127,340 -7.1
03/10/2019
35.44
 310,680 35.33 35.49 35.05 4,340 26,700 -1.4
02/10/2019
35.33
 456,840 35.38 35.60 35.10 5,340 142,820 -8.7
01/10/2019
35.38
 260,660 35.49 35.60 35.21 7,580 0 0.5
30/09/2019
35.49
 297,110 35.05 35.66 34.99 2,000 43,410 -2.6
27/09/2019
35.05
 241,230 34.60 35.05 34.60 9,500 1,230 0.5
26/09/2019
34.60
 312,650 34.49 34.77 34.38 6,000 50,000 -2.7
25/09/2019
34.49
 293,140 34.21 34.60 34.05 4,340 0 0.3
24/09/2019
34.21
 304,940 34.27 34.44 33.93 18,020 0 1.1
23/09/2019
34.27
 324,460 34.27 35.05 34.27 5,940 110 0.4
20/09/2019
34.27
 838,140 35.16 35.33 34.27 39,700 957,050 -56.5
19/09/2019
35.16
 315,370 35.33 35.38 34.55 10 56,850 -3.6
18/09/2019
35.33
 273,460 35.60 36.16 35.05 0 43,200 -2.7
17/09/2019
35.60
 430,510 34.38 36.16 34.16 220,620 6,030 13.6
16/09/2019
34.38
 410,970 34.38 34.44 34.16 1,540 27,100 -1.6
13/09/2019
34.38
 326,570 34.32 34.44 33.77 4,000 0 0.2
12/09/2019
34.32
 285,150 34.32 34.38 34.16 0 27,490 -1.7
11/09/2019
34.32
 352,710 34.38 34.49 34.32 185,100 0 11.5
10/09/2019
34.38
 641,960 34.10 34.49 34.05 400,050 9,970 24.1
09/09/2019
34.10
 355,340 34.55 34.60 34.10 0 0 0
06/09/2019
34.55
 693,300 34.49 34.60 33.82 401,120 0 24.9
05/09/2019
34.49
 399,160 34.66 34.82 34.49 84,000 15,060 4.3
04/09/2019
34.66
 446,770 34.55 34.77 33.93 121,270 140 7.5
03/09/2019
34.55
 485,100 34.66 34.77 34.32 147,220 4,260 8.9
30/08/2019
34.66
 515,750 34.44 35.60 34.44 168,880 17,290 9.5
29/08/2019
34.44
 688,220 34.44 34.49 33.77 488,270 40,710 27.7
28/08/2019
34.44
 776,100 33.77 34.55 33.77 426,920 5,660 26.1
27/08/2019
33.77
 841,870 34.49 34.60 33.77 400,710 142,290 16.1
26/08/2019
34.49
 699,530 34.49 34.55 34.05 400,010 11,890 24.0
23/08/2019
34.49
 456,890 34.94 34.94 34.44 215,210 43,980 10.6
22/08/2019
34.94
 287,720 35.05 35.10 34.66 33,000 42,050 -0.6
21/08/2019
35.05
 439,290 35.05 35.21 34.77 51,030 1,900 3.1
20/08/2019
35.05
 394,010 34.55 36.22 34.38 34,600 48,620 -0.9
19/08/2019
34.55
 403,730 34.38 34.66 34.27 19,800 59,510 -2.5
16/08/2019
34.38
 408,840 34.44 34.49 34.21 19,000 141,500 -7.6
15/08/2019
34.44
 614,480 33.49 34.44 33.10 61,000 4,660 3.4
14/08/2019
33.49
 529,230 33.21 33.77 33.21 189,170 141,740 2.9
13/08/2019
33.21
 704,020 33.32 33.38 32.88 433,000 349,030 5.0
12/08/2019
33.32
 386,130 33.38 33.49 33.21 10,000 1,000 0.5
09/08/2019
33.38
 664,290 32.77 33.43 32.66 226,100 201,060 1.5
08/08/2019
32.77
 496,840 33.16 33.27 32.60 66,090 157,180 -5.4
07/08/2019
33.16
 419,140 32.77 33.21 32.49 82,550 45,220 2.2
06/08/2019
32.77
 487,730 33.10 33.10 32.15 160 200 -0.0
05/08/2019
33.10
 430,970 33.43 33.49 33.10 346,070 317,590 1.7
02/08/2019
33.43
 566,240 32.93 33.43 32.32 780 0 0.0
01/08/2019
32.93
 463,230 32.10 33.10 32.10 60 0 0.0
31/07/2019
32.10
 494,760 32.49 32.99 32.04 500 248,970 -14.4
30/07/2019
32.49
 331,510 32.54 32.60 32.32 5,040 0 0.3
29/07/2019
32.54
 361,270 32.43 32.77 32.15 20,130 280 1.2
26/07/2019
32.43
 350,980 32.54 32.60 32.32 12,790 0 0.7
25/07/2019
32.54
 349,760 32.77 32.88 32.54 0 27,180 -1.6
24/07/2019
32.77
 326,770 32.43 32.88 32.43 22,200 0 1.3
23/07/2019
32.43
 376,050 32.04 32.43 31.99 40,690 35,190 0.3
22/07/2019
32.04
 334,520 32.38 32.54 31.99 320 43,000 -2.5
19/07/2019
32.38
 461,110 32.15 32.66 32.15 45,200 75,000 -1.7
18/07/2019
32.15
 548,040 33.10 33.66 32.15 5,330 119,170 -6.7
17/07/2019
33.10
 423,500 33.60 33.60 32.99 82,890 0 4.9
16/07/2019
33.60
 842,500 33.49 33.66 33.27 509,230 0 30.7
15/07/2019
33.49
 421,920 33.93 34.10 33.38 0 0 0
12/07/2019
33.93
 415,550 34.21 34.32 33.93 74,270 3,300 4.4
11/07/2019
34.21
 674,460 33.82 34.21 33.82 344,090 40 21.1
10/07/2019
33.82
 596,220 33.43 33.93 33.43 183,590 5,140 10.8
09/07/2019
33.43
 507,590 33.49 33.49 32.82 10 1,250 -0.1
08/07/2019
33.49
 591,610 33.55 33.55 33.27 139,980 3,600 8.2
05/07/2019
33.55
 699,870 33.27 33.66 32.66 288,360 990 17.2
04/07/2019
33.27
 599,060 32.66 33.38 32.66 141,420 82,590 3.5
03/07/2019
32.66
 561,990 33.49 33.49 32.54 11,160 50,220 -2.3
02/07/2019
33.49
 436,450 33.77 33.88 33.38 190 13,210 -0.8
01/07/2019
33.77
 606,940 33.16 34.21 33.21 76,540 1,180 4.6
28/06/2019
33.16
 587,910 33.10 33.21 32.54 81,710 9,690 4.3
27/06/2019
33.10
 524,560 33.32 33.49 32.82 81,200 52,680 1.7
26/06/2019
33.32
 538,680 32.54 33.38 32.32 142,700 4,240 8.2
25/06/2019
32.54
 425,910 32.21 32.93 31.77 59,050 21,050 2.2
24/06/2019
32.21
 446,590 31.71 32.27 31.71 43,260 22,420 1.2
21/06/2019
31.71
 1,265,270 32.04 32.21 30.99 121,890 949,540 -47.2
20/06/2019
32.04
 437,220 31.93 32.38 31.82 10,530 0 0.6
19/06/2019
31.93
 374,040 31.60 32.04 31.65 18,500 0 1.1
18/06/2019
31.60
 514,910 32.15 32.27 31.54 620,140 778,560 -9.0
17/06/2019
32.15
 596,190 33.04 33.10 31.99 12,960 49,220 -2.1
14/06/2019
33.04
 553,300 32.82 33.10 32.82 88,320 820 5.2
13/06/2019
32.82
 546,740 33.32 33.43 32.71 29,480 890 1.7
12/06/2019
33.32
 466,730 33.66 33.82 33.32 25,290 9,990 0.9
11/06/2019
33.66
 621,730 33.77 33.93 33.60 151,040 7,840 8.7
10/06/2019
33.77
 642,850 33.77 34.21 33.16 134,190 30 8.2
07/06/2019
33.77
 579,760 33.55 34.05 33.55 131,800 3,640 7.8
06/06/2019
33.55
 561,760 33.66 33.77 32.88 90,360 0 5.4
05/06/2019
33.66
 465,920 33.49 33.88 33.43 139,240 3,820 8.2
04/06/2019
33.49
 601,300 33.38 33.60 32.82 236,820 580 14.1
03/06/2019
33.38
 695,210 33.49 33.82 33.21 290,260 10 17.5
31/05/2019
33.49
 854,450 33.43 33.82 33.43 345,550 3,130 20.7
30/05/2019
33.43
 709,510 32.88 33.60 32.77 147,430 0 8.9
29/05/2019
32.88
 504,600 32.54 32.88 32.38 187,240 100 11.0
28/05/2019
32.54
 462,070 32.43 32.66 32.21 178,020 87,080 5.3
27/05/2019
32.43
 436,640 32.38 32.60 32.38 90 320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |