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

12.15
0.25
(2.10%)
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
(2025-12-30) 		-2 -14.39% 186,776,300 -33,798,400 -425.0
11.40
13.90
12.15
2 tháng
(2025-12-01) 		-2.85 -19.32% 341,797,200 -41,956,700 -537.1
11.40
15
12.15
3 tháng
(2025-10-31) 		-1.75 -12.82% 633,017,900 -39,878,100 -496.7
11.40
15.85
12.15
6 tháng
(2025-08-04) 		-6.55 -35.50% 2,064,447,900 -71,825,079 -923.9
11.40
18.90
12.15
12 tháng
(2025-02-03) 		2.97 33.26% 4,599,448,900 54,358,847 892.7
8.10
18.90
12.15
24 tháng
(2024-02-15) 		-5.60 -32% 8,417,840,100 74,952,305 1,163.2
8.10
18.90
12.15
36 tháng
(2023-02-14) 		-0.05 -0.42% 15,422,879,400 25,421,105 467.0
8.10
22
12.15
60 tháng
(2021-02-24) 		-33.34 -73.69% 18,075,313,800 -27,755,791 -3,681.5
8.10
92.37
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2019
31.15
 457,630 31.54 31.71 31.15 44,020 214,970 -9.6
11/04/2019
31.54
 351,620 31.49 31.71 31.49 22,540 22,240 0.0
10/04/2019
31.49
 375,930 31.49 31.77 31.26 33,720 20,080 0.8
09/04/2019
31.49
 339,610 31.77 31.93 31.43 1,000 0 0.1
08/04/2019
31.77
 421,280 31.65 31.99 31.71 65,960 30 3.8
05/04/2019
31.65
 303,290 31.32 31.82 31.43 70 2,000 -0.1
04/04/2019
31.32
 430,400 31.26 31.65 31.32 47,740 24,730 1.3
03/04/2019
31.26
 420,450 31.04 31.60 30.82 43,980 1,000 2.4
02/04/2019
31.04
 465,220 30.88 31.15 30.76 1,510 67,900 -3.7
01/04/2019
30.88
 752,930 31.04 31.49 30.71 9,830 491,990 -26.8
29/03/2019
31.04
 972,430 31.26 31.71 30.93 16,270 619,560 -33.8
28/03/2019
31.26
 534,170 31.60 32.04 31.26 367,500 568,640 -11.4
27/03/2019
31.60
 417,910 31.49 31.93 31.49 28,400 44,440 -0.9
26/03/2019
31.49
 530,190 31.38 31.77 31.38 600 72,570 -4.1
25/03/2019
31.38
 522,710 31.93 31.93 31.15 50 47,740 -2.7
22/03/2019
31.93
 409,030 31.71 32.21 31.65 2,430 75,400 -4.2
21/03/2019
31.71
 493,820 32.43 32.71 31.71 56,750 88,950 -1.9
20/03/2019
32.43
 434,440 32.49 32.93 32.43 340,840 388,250 -2.8
19/03/2019
32.49
 413,930 32.93 33.10 32.38 103,350 132,570 -1.7
18/03/2019
32.93
 428,600 33.32 33.93 32.82 5,230 93,610 -5.3
15/03/2019
33.32
 2,531,220 34.44 34.82 33.32 3,297,900 2,341,980 59.7
14/03/2019
34.44
 394,680 34.05 34.55 33.66 380,730 351,790 1.8
13/03/2019
34.05
 359,170 34.77 34.94 33.93 21,860 11,850 0.6
12/03/2019
34.77
 1,139,030 33.43 34.77 33.49 673,860 40,160 39.2
11/03/2019
33.43
 662,430 31.99 33.71 32.27 324,020 30,730 17.5
08/03/2019
31.99
 445,530 31.93 32.66 31.71 132,000 9,710 7.1
07/03/2019
31.93
 472,630 31.71 32.21 31.71 82,470 6,140 4.4
06/03/2019
31.71
 880,920 32.71 32.71 31.49 38,520 142,780 -5.9
05/03/2019
32.71
 536,160 33.10 33.21 32.54 69,540 6,050 3.7
04/03/2019
33.10
 500,190 32.93 33.38 32.60 145,510 29,730 6.9
01/03/2019
32.93
 495,790 31.99 32.93 31.77 195,240 10 11.5
28/02/2019
31.99
 1,361,480 33.16 33.77 31.99 533,000 460,920 4.4
27/02/2019
33.16
 652,490 33.04 33.66 33.04 213,710 16,080 11.8
26/02/2019
33.04
 443,700 33.27 34.05 33.04 89,410 57,500 1.9
25/02/2019
33.27
 735,710 32.49 34.10 32.54 72,540 200 4.4
22/02/2019
32.49
 592,190 32.43 32.88 32.27 72,890 249,410 -10.3
21/02/2019
32.43
 720,560 32.32 32.43 32.15 190,860 370,970 -10.5
20/02/2019
32.32
 424,150 32.27 32.38 32.15 94,210 215,340 -7.0
19/02/2019
32.27
 634,820 32.21 32.38 32.15 97,200 230,070 -7.7
18/02/2019
32.21
 583,930 31.99 32.38 31.99 140,000 222,030 -4.7
15/02/2019
31.99
 511,960 32.21 32.43 31.99 48,970 221,850 -10.0
14/02/2019
32.21
 656,330 31.99 32.93 31.99 153,660 206,080 -3.0
13/02/2019
31.99
 456,420 31.99 32.15 31.77 92,540 123,760 -1.8
12/02/2019
31.99
 426,710 31.99 32.15 31.88 60,500 97,910 -2.2
11/02/2019
31.99
 440,830 31.54 32.21 31.54 87,460 62,650 1.4
01/02/2019
31.54
 571,270 31.49 31.65 31.04 75,010 225,180 -8.4
31/01/2019
31.49
 554,770 31.77 31.82 31.32 103,610 319,440 -12.2
30/01/2019
31.77
 394,750 31.93 31.93 31.65 83,460 135,740 -3.0
29/01/2019
31.93
 508,370 31.77 31.93 31.54 144,850 80,000 3.7
28/01/2019
31.77
 421,070 31.71 31.82 31.60 73,400 24,480 2.8
25/01/2019
31.71
 352,410 31.77 31.93 31.15 17,360 21,560 -0.2
24/01/2019
31.77
 412,780 31.82 31.88 31.54 0 18,460 -1.1
23/01/2019
31.82
 453,150 31.65 31.82 31.43 35,140 61,360 -1.5
22/01/2019
31.65
 535,670 31.77 31.88 31.26 33,680 133,800 -5.7
21/01/2019
31.77
 354,580 31.71 31.93 31.65 100 99,430 -5.7
18/01/2019
31.71
 324,670 31.60 31.99 31.60 0 49,920 -2.8
17/01/2019
31.60
 396,210 31.99 31.99 31.60 1,110 58,380 -3.3
16/01/2019
31.99
 475,490 32.32 32.32 31.60 26,030 41,940 -0.9
15/01/2019
32.32
 573,010 32.32 32.49 31.65 43,480 160 2.5
14/01/2019
32.32
 717,640 32.99 32.99 31.65 1,060 60,630 -3.4
11/01/2019
32.99
 627,520 32.93 33.27 32.54 1,070 130 0.1
10/01/2019
32.93
 470,210 32.71 33.27 32.27 10,120 30 0.6
09/01/2019
32.71
 1,165,350 32.10 33.38 29.87 2,240 917,520 -50.2
08/01/2019
32.10
 621,630 34.49 34.49 32.10 38,540 475,600 -25.7
07/01/2019
34.49
 721,650 35.16 35.16 33.99 30,000 183,350 -9.5
04/01/2019
35.16
 626,290 35.05 35.33 33.93 5,130 0 0.3
03/01/2019
35.05
 629,490 35.88 35.88 34.88 0 108,520 -6.8
02/01/2019
35.88
 478,860 35.71 35.88 34.94 0 104,990 -6.6
28/12/2018
35.71
 320,230 35.71 35.88 35.55 29,080 139,550 -7.1
27/12/2018
35.71
 320,700 35.71 35.94 35.55 0 140,410 -9.0
26/12/2018
35.71
 367,820 36.27 36.27 35.16 30 113,310 -7.2
25/12/2018
36.27
 438,170 35.66 36.44 35.38 0 80,650 -5.2
24/12/2018
35.66
 622,530 35.33 35.99 35.21 0 472,150 -30.1
21/12/2018
35.33
 704,870 36.16 36.27 35.33 129,880 560,970 -27.4
20/12/2018
36.16
 301,590 35.33 36.44 35.05 0 111,070 -7.1
19/12/2018
35.33
 290,690 36.05 36.05 35.33 0 202,910 -12.9
18/12/2018
36.05
 445,920 36.88 36.88 35.60 390 313,620 -20.3
17/12/2018
36.88
 266,420 37.27 37.27 36.49 42,110 84,100 -2.8
14/12/2018
37.27
 214,040 37.50 37.66 37.11 30,000 82,480 -3.5
13/12/2018
37.50
 263,460 37.83 38.44 37.50 25,150 77,030 -3.5
12/12/2018
37.83
 247,380 37.88 38.44 37.66 200 59,070 -4.0
11/12/2018
37.88
 230,450 38.00 38.00 37.27 15,210 260 1.0
10/12/2018
38.00
 250,580 38.11 38.11 37.77 0 14,650 -1.0
07/12/2018
38.11
 294,760 37.83 38.39 37.94 0 44,000 -3.0
06/12/2018
37.83
 275,540 37.44 38.61 37.27 15,360 58,110 -2.9
05/12/2018
37.44
 323,630 37.77 37.77 37.27 35,770 117,990 -5.5
04/12/2018
37.77
 257,820 38.00 38.11 37.55 23,850 114,860 -6.2
03/12/2018
38.00
 264,730 37.88 38.44 37.88 18,850 78,780 -4.1
30/11/2018
37.88
 368,790 38.50 38.61 37.38 18,800 239,170 -15.0
29/11/2018
38.50
 222,580 38.44 38.66 38.22 0 54,860 -3.8
28/11/2018
38.44
 207,450 37.83 38.66 37.83 80 21,720 -1.5
27/11/2018
37.83
 459,790 38.33 38.83 37.72 360 381,660 -26.0
26/11/2018
38.33
 145,300 37.88 38.39 37.38 0 46,000 -3.1
23/11/2018
37.88
 112,880 37.66 38.11 37.38 0 41,560 -2.8
22/11/2018
37.66
 137,410 37.61 38.39 37.61 250 35,190 -2.4
21/11/2018
37.61
 153,580 38.50 38.50 37.61 27,300 94,520 -4.6
20/11/2018
38.50
 145,050 38.61 38.61 37.27 11,000 78,930 -4.6
19/11/2018
38.61
 122,050 38.77 38.89 38.39 20,000 61,700 -2.9
16/11/2018
38.77
 178,570 40.05 40.17 38.39 60 107,640 -7.5
15/11/2018
40.05
 444,090 39.44 40.61 39.39 76,000 84,470 -0.6

Chính sách bảo mật | Điều khoản sử dụng |