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

13.10
0.10
(0.77%)
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
(2026-05-13) 		-3.70 -22.16% 414,154,600 2,008,245 0
13
17.30
13
2 tháng
(2026-04-13) 		-4.20 -24.42% 1,077,260,100 -18,609,067 0
13
20.50
13
3 tháng
(2026-03-16) 		-0.50 -3.70% 1,580,565,100 -26,224,047 -73.2
12.55
20.50
13
6 tháng
(2025-12-15) 		-0.30 -2.26% 2,070,149,700 -75,224,347 -676.0
10.50
20.50
13
12 tháng
(2025-06-17) 		-2.45 -15.86% 4,741,604,300 -47,743,466 -106.6
10.50
20.50
13
24 tháng
(2024-06-24) 		-0.30 -2.26% 7,880,297,000 26,728,052 810.3
8.10
20.50
13
36 tháng
(2023-06-28) 		-2.70 -17.20% 15,073,125,900 41,578,789 1,009.3
8.10
22
13
60 tháng
(2021-07-08) 		-71.58 -84.63% 19,647,206,700 -72,523,318 -6,427.7
8.10
91
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
30.93
 257,670 30.04 30.93 30.04 37,940 0 2.1
08/01/2020
30.04
 440,790 31.32 31.32 29.98 11,200 173,530 -8.8
07/01/2020
31.32
 311,040 31.04 31.38 30.82 21,480 3,800 1.0
06/01/2020
31.04
 269,800 31.15 31.15 30.82 6,540 330 0.3
03/01/2020
31.15
 265,990 31.99 32.04 31.15 6,060 78,000 -4.1
02/01/2020
31.99
 276,470 33.10 33.10 31.49 6,200 79,090 -4.2
31/12/2019
33.10
 326,820 32.54 33.10 32.32 1,850 21,180 -1.2
30/12/2019
32.54
 255,780 32.21 32.54 31.71 17,810 39,830 -1.2
27/12/2019
32.21
 233,810 31.65 32.27 31.26 20,140 200 1.1
26/12/2019
31.65
 260,160 31.43 31.71 31.21 40 7,700 -0.4
25/12/2019
31.43
 238,940 31.15 31.43 30.88 0 190 -0.0
24/12/2019
31.15
 211,300 31.15 31.43 30.88 17,810 39,830 -1.2
23/12/2019
31.15
 277,200 30.99 31.65 30.82 19,810 62,330 -2.4
20/12/2019
30.99
 566,260 30.99 31.65 30.65 263,290 197,490 3.6
19/12/2019
30.99
 404,810 30.93 31.71 30.65 283,550 337,240 12.8
18/12/2019
30.93
 328,010 31.15 31.15 30.65 320,700 376,690 -3.1
17/12/2019
31.15
 270,550 31.15 31.21 30.88 404,690 360,720 2.5
16/12/2019
31.15
 430,720 30.60 31.21 30.37 329,200 287,020 2.4
13/12/2019
30.60
 400,250 31.15 31.15 30.60 11,900 116,930 -5.8
12/12/2019
31.15
 475,240 31.15 31.43 30.71 14,020 76,430 -3.5
11/12/2019
31.15
 265,420 30.71 31.15 30.60 37,820 54,760 -1.0
10/12/2019
30.71
 235,550 31.54 31.54 30.65 36,660 123,220 -4.8
09/12/2019
31.54
 294,800 31.71 31.82 31.43 4,690 32,140 -1.6
06/12/2019
31.71
 595,210 31.43 31.82 31.15 7,470 94,770 -4.9
05/12/2019
31.43
 301,690 31.38 31.82 31.26 0 76,000 -4.3
04/12/2019
31.38
 396,460 31.26 31.43 30.88 18,400 123,170 -5.9
03/12/2019
31.26
 308,070 31.21 31.26 30.88 590 97,270 -5.4
02/12/2019
31.21
 224,230 31.60 31.71 31.10 210 50,000 -2.8
29/11/2019
31.60
 231,430 31.54 31.71 31.49 9,110 45,000 -2.0
28/11/2019
31.54
 266,820 31.43 31.93 31.38 6,960 60,000 -3.0
27/11/2019
31.43
 276,420 31.43 31.93 31.43 19,810 120,680 -5.7
26/11/2019
31.43
 407,780 31.82 32.15 31.43 14,110 260,200 -14.0
25/11/2019
31.82
 279,130 31.71 32.27 31.65 1,620 90,510 -5.1
22/11/2019
31.71
 396,610 31.71 32.15 31.60 60 117,300 -6.7
21/11/2019
31.71
 911,520 32.49 32.54 31.60 4,740 265,010 -14.9
20/11/2019
32.49
 327,070 32.43 32.54 32.27 5,260 30,630 -1.5
19/11/2019
32.43
 268,430 32.38 32.43 32.21 150 8,470 -0.5
18/11/2019
32.38
 273,930 32.54 32.60 32.27 4,540 0 0.3
15/11/2019
32.54
 286,990 32.54 32.82 32.32 4,450 450 0.2
14/11/2019
32.54
 340,310 31.82 32.54 31.82 9,690 0 0.6
13/11/2019
31.82
 510,690 32.32 32.32 31.54 9,030 310,610 -17.2
12/11/2019
32.32
 322,070 32.32 32.38 32.10 1,080 6,530 -0.3
11/11/2019
32.32
 238,100 32.43 32.60 32.10 4,750 16,800 -0.7
08/11/2019
32.43
 296,700 32.32 32.43 32.21 34,750 10,570 1.4
07/11/2019
32.32
 393,400 32.66 32.82 32.04 18,910 153,890 -7.8
06/11/2019
32.66
 368,070 32.54 32.77 32.49 3,110 49,010 -2.7
05/11/2019
32.54
 420,010 32.93 33.04 32.43 17,200 96,250 -4.6
04/11/2019
32.93
 424,970 32.82 33.10 32.77 30,860 11,040 1.2
01/11/2019
32.82
 595,850 33.10 33.10 32.66 149,220 264,750 -6.8
31/10/2019
33.10
 828,000 32.99 33.10 32.82 700,440 584,900 6.9
30/10/2019
32.99
 345,640 32.88 33.38 32.71 5,450 62,660 -3.4
29/10/2019
32.88
 419,520 32.93 33.43 32.82 150 156,030 -9.2
28/10/2019
32.93
 457,000 33.66 33.66 32.77 49,690 255,390 -12.2
25/10/2019
33.66
 298,700 33.88 34.05 33.55 49,470 82,500 -2.0
24/10/2019
33.88
 366,410 33.66 33.93 33.60 261,230 124,220 8.3
23/10/2019
33.66
 294,920 33.66 34.05 33.38 506,200 445,100 3.7
22/10/2019
33.66
 308,430 33.55 33.88 33.43 107,320 71,130 2.2
21/10/2019
33.55
 284,980 33.43 33.66 33.32 57,590 60,240 -0.2
18/10/2019
33.43
 431,680 33.55 34.10 33.32 40,670 207,840 -10.1
17/10/2019
33.55
 574,340 34.49 34.55 33.55 242,970 193,550 3.0
16/10/2019
34.49
 445,580 34.55 35.16 34.16 262,690 49,030 13.2
15/10/2019
34.55
 404,370 34.49 34.60 34.38 238,420 7,460 14.3
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

Chính sách bảo mật | Điều khoản sử dụng |