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)
14/04/2020
26.86
 409,520 26.91 26.91 26.55 32,710 1,500 1.6
13/04/2020
26.91
 291,630 26.91 26.96 26.60 60,410 4,550 2.9
10/04/2020
26.91
 232,060 26.91 26.91 26.60 1,010 5,210 -0.2
09/04/2020
26.91
 532,050 26.91 27.43 26.81 202,460 87,800 6.0
08/04/2020
26.91
 281,500 26.75 26.91 26.50 61,430 3,020 3.0
07/04/2020
26.75
 589,840 26.91 26.96 26.29 28,050 327,350 -15.5
06/04/2020
26.91
 244,740 26.86 26.91 26.60 58,990 16,770 2.2
03/04/2020
26.86
 376,190 26.81 26.86 26.50 70,870 30,080 2.1
01/04/2020
26.81
 462,500 26.86 26.91 26.75 104,860 6,440 5.1
31/03/2020
26.86
 452,830 26.86 26.91 26.70 39,290 14,000 1.3
30/03/2020
26.86
 239,260 26.91 26.91 26.44 8,580 2,830 0.3
27/03/2020
26.91
 729,270 26.81 26.91 26.39 12,000 60 0.6
26/03/2020
26.81
 225,930 26.96 26.96 26.39 0 2,000 -0.1
25/03/2020
26.96
 316,070 26.91 27.01 26.55 0 16,800 -0.9
24/03/2020
26.91
 418,880 26.91 27.17 26.60 20 105,300 -5.5
23/03/2020
26.91
 915,750 26.39 26.91 25.56 200 223,330 -11.4
20/03/2020
26.39
 2,921,160 26.39 26.39 25.41 217,170 1,757,140 -77.6
19/03/2020
26.39
 709,880 26.39 26.39 25.93 1,510 174,940 -8.7
18/03/2020
26.39
 464,360 26.65 26.65 25.87 1,510 174,940 -8.7
17/03/2020
26.65
 306,060 26.70 26.70 26.29 20 106,150 -5.4
16/03/2020
26.70
 405,920 27.43 27.43 26.44 51,380 82,490 -1.6
13/03/2020
27.43
 357,570 27.32 27.43 26.50 0 106,860 -5.5
12/03/2020
27.32
 425,390 27.43 27.43 26.70 0 131,110 -6.9
11/03/2020
27.43
 777,760 27.43 27.48 26.81 1,190 210,050 -11.1
10/03/2020
27.43
 692,090 27.43 27.63 26.91 1,000 140,980 -7.4
09/03/2020
27.43
 612,380 27.94 27.94 26.75 3,510 228,030 -11.8
06/03/2020
27.94
 581,020 27.89 27.94 27.43 81,760 55,410 1.4
05/03/2020
27.89
 639,330 27.84 28.20 27.53 730 40,240 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |