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

12.65
0.80
(6.75%)
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)
24/05/2019
32.38
 420,410 32.38 32.99 32.15 50,230 5,040 2.7
23/05/2019
32.38
 359,960 32.10 32.43 31.93 67,480 65,850 0.1
22/05/2019
32.10
 390,180 32.82 32.93 32.10 0 110,060 -6.4
21/05/2019
32.82
 403,610 33.04 33.21 32.82 44,150 11,850 1.9
20/05/2019
33.04
 531,930 32.54 33.21 32.60 88,830 0 5.3
17/05/2019
32.54
 432,960 32.54 32.71 32.54 92,010 18,320 4.3
16/05/2019
32.54
 554,790 32.54 32.77 32.54 0 68,080 -4.0
15/05/2019
32.54
 426,210 32.43 32.60 32.32 3,880 0 0.2
14/05/2019
32.43
 394,650 32.38 32.49 32.15 5,330 0 0.3
13/05/2019
32.38
 422,530 32.49 32.49 32.15 0 42,760 -2.5
10/05/2019
32.49
 424,240 32.10 32.60 32.10 0 1,170 -0.1
09/05/2019
32.10
 303,290 31.93 32.27 31.82 25,160 0 1.5
08/05/2019
31.93
 381,130 31.71 31.99 31.43 0 52,580 -3.0
07/05/2019
31.71
 489,700 32.32 32.54 31.60 38,300 184,840 -8.4
06/05/2019
32.32
 423,290 33.10 33.10 32.21 10 0 0.0
03/05/2019
33.10
 542,070 32.54 33.10 32.32 19,700 75,480 -3.3
02/05/2019
32.54
 369,380 32.88 32.93 32.21 18,020 75,830 -3.4
26/04/2019
32.88
 616,910 32.38 32.99 32.27 22,050 61,390 -2.3
25/04/2019
32.38
 310,850 32.49 32.54 31.99 22,400 0 1.3
24/04/2019
32.49
 373,240 32.32 32.82 32.32 9,790 2,600 0.4
23/04/2019
32.32
 441,410 31.88 32.54 31.82 1,000 68,280 -3.9
22/04/2019
31.88
 401,150 31.82 32.10 31.71 8,620 0 0.5
19/04/2019
31.82
 327,400 31.38 31.82 31.43 0 270 -0.0
18/04/2019
31.38
 438,370 31.26 31.65 30.88 26,030 0 1.5
17/04/2019
31.26
 405,960 31.10 31.54 30.99 79,240 19,000 3.4
16/04/2019
31.10
 393,490 31.15 31.21 30.60 0 92,490 -5.1
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

Chính sách bảo mật | Điều khoản sử dụng |