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)
15/11/2019
30.27
 286,990 30.27 30.53 30.07 4,450 450 0.2
14/11/2019
30.27
 340,310 29.60 30.27 29.60 9,690 0 0.6
13/11/2019
29.60
 510,690 30.07 30.07 29.34 9,030 310,610 -17.2
12/11/2019
30.07
 322,070 30.07 30.12 29.86 1,080 6,530 -0.3
11/11/2019
30.07
 238,100 30.17 30.33 29.86 4,750 16,800 -0.7
08/11/2019
30.17
 296,700 30.07 30.17 29.96 34,750 10,570 1.4
07/11/2019
30.07
 393,400 30.38 30.53 29.81 18,910 153,890 -7.8
06/11/2019
30.38
 368,070 30.27 30.48 30.22 3,110 49,010 -2.7
05/11/2019
30.27
 420,010 30.64 30.74 30.17 17,200 96,250 -4.6
04/11/2019
30.64
 424,970 30.53 30.79 30.48 30,860 11,040 1.2
01/11/2019
30.53
 595,850 30.79 30.79 30.38 149,220 264,750 -6.8
31/10/2019
30.79
 828,000 30.69 30.79 30.53 700,440 584,900 6.9
30/10/2019
30.69
 345,640 30.58 31.05 30.43 5,450 62,660 -3.4
29/10/2019
30.58
 419,520 30.64 31.10 30.53 150 156,030 -9.2
28/10/2019
30.64
 457,000 31.31 31.31 30.48 49,690 255,390 -12.2
25/10/2019
31.31
 298,700 31.52 31.67 31.20 49,470 82,500 -2.0
24/10/2019
31.52
 366,410 31.31 31.57 31.26 261,230 124,220 8.3
23/10/2019
31.31
 294,920 31.31 31.67 31.05 506,200 445,100 3.7
22/10/2019
31.31
 308,430 31.20 31.52 31.10 107,320 71,130 2.2
21/10/2019
31.20
 284,980 31.10 31.31 31.00 57,590 60,240 -0.2
18/10/2019
31.10
 431,680 31.20 31.72 31.00 40,670 207,840 -10.1
17/10/2019
31.20
 574,340 32.08 32.14 31.20 242,970 193,550 3.0
16/10/2019
32.08
 445,580 32.14 32.71 31.77 262,690 49,030 13.2
15/10/2019
32.14
 404,370 32.08 32.19 31.98 238,420 7,460 14.3
14/10/2019
32.08
 764,430 32.03 32.96 31.77 498,710 59,990 27.0
11/10/2019
32.03
 349,300 31.72 32.03 31.57 70,490 59,860 0.7
10/10/2019
31.72
 361,150 32.24 32.60 31.62 4,920 113,620 -6.7
09/10/2019
32.24
 291,690 32.40 32.50 32.03 12,480 1,200 0.7
08/10/2019
32.40
 325,800 32.34 32.50 32.08 29,660 1,500 1.8
07/10/2019
32.34
 292,390 32.91 33.02 32.08 32,350 74,720 -2.7
04/10/2019
32.91
 357,440 32.96 33.12 32.60 15,720 127,340 -7.1
03/10/2019
32.96
 310,680 32.86 33.02 32.60 4,340 26,700 -1.4
02/10/2019
32.86
 456,840 32.91 33.12 32.65 5,340 142,820 -8.7
01/10/2019
32.91
 260,660 33.02 33.12 32.76 7,580 0 0.5
30/09/2019
33.02
 297,110 32.60 33.17 32.55 2,000 43,410 -2.6
27/09/2019
32.60
 241,230 32.19 32.60 32.19 9,500 1,230 0.5
26/09/2019
32.19
 312,650 32.08 32.34 31.98 6,000 50,000 -2.7
25/09/2019
32.08
 293,140 31.83 32.19 31.67 4,340 0 0.3
24/09/2019
31.83
 304,940 31.88 32.03 31.57 18,020 0 1.1
23/09/2019
31.88
 324,460 31.88 32.60 31.88 5,940 110 0.4
20/09/2019
31.88
 838,140 32.71 32.86 31.88 39,700 957,050 -56.5
19/09/2019
32.71
 315,370 32.86 32.91 32.14 10 56,850 -3.6
18/09/2019
32.86
 273,460 33.12 33.64 32.60 0 43,200 -2.7
17/09/2019
33.12
 430,510 31.98 33.64 31.77 220,620 6,030 13.6
16/09/2019
31.98
 410,970 31.98 32.03 31.77 1,540 27,100 -1.6
13/09/2019
31.98
 326,570 31.93 32.03 31.41 4,000 0 0.2
12/09/2019
31.93
 285,150 31.93 31.98 31.77 0 27,490 -1.7
11/09/2019
31.93
 352,710 31.98 32.08 31.93 185,100 0 11.5
10/09/2019
31.98
 641,960 31.72 32.08 31.67 400,050 9,970 24.1
09/09/2019
31.72
 355,340 32.14 32.19 31.72 0 0 0
06/09/2019
32.14
 693,300 32.08 32.19 31.46 401,120 0 24.9
05/09/2019
32.08
 399,160 32.24 32.40 32.08 84,000 15,060 4.3
04/09/2019
32.24
 446,770 32.14 32.34 31.57 121,270 140 7.5
03/09/2019
32.14
 485,100 32.24 32.34 31.93 147,220 4,260 8.9
30/08/2019
32.24
 515,750 32.03 33.12 32.03 168,880 17,290 9.5
29/08/2019
32.03
 688,220 32.03 32.08 31.41 488,270 40,710 27.7
28/08/2019
32.03
 776,100 31.41 32.14 31.41 426,920 5,660 26.1
27/08/2019
31.41
 841,870 32.08 32.19 31.41 400,710 142,290 16.1
26/08/2019
32.08
 699,530 32.08 32.14 31.67 400,010 11,890 24.0
23/08/2019
32.08
 456,890 32.50 32.50 32.03 215,210 43,980 10.6
22/08/2019
32.50
 287,720 32.60 32.65 32.24 33,000 42,050 -0.6
21/08/2019
32.60
 439,290 32.60 32.76 32.34 51,030 1,900 3.1
20/08/2019
32.60
 394,010 32.14 33.69 31.98 34,600 48,620 -0.9
19/08/2019
32.14
 403,730 31.98 32.24 31.88 19,800 59,510 -2.5
16/08/2019
31.98
 408,840 32.03 32.08 31.83 19,000 141,500 -7.6
15/08/2019
32.03
 614,480 31.15 32.03 30.79 61,000 4,660 3.4
14/08/2019
31.15
 529,230 30.89 31.41 30.89 189,170 141,740 2.9
13/08/2019
30.89
 704,020 31.00 31.05 30.58 433,000 349,030 5.0
12/08/2019
31.00
 386,130 31.05 31.15 30.89 10,000 1,000 0.5
09/08/2019
31.05
 664,290 30.48 31.10 30.38 226,100 201,060 1.5
08/08/2019
30.48
 496,840 30.84 30.95 30.33 66,090 157,180 -5.4
07/08/2019
30.84
 419,140 30.48 30.89 30.22 82,550 45,220 2.2
06/08/2019
30.48
 487,730 30.79 30.79 29.91 160 200 -0.0
05/08/2019
30.79
 430,970 31.10 31.15 30.79 346,070 317,590 1.7
02/08/2019
31.10
 566,240 30.64 31.10 30.07 780 0 0.0
01/08/2019
30.64
 463,230 29.86 30.79 29.86 60 0 0.0
31/07/2019
29.86
 494,760 30.22 30.69 29.81 500 248,970 -14.4
30/07/2019
30.22
 331,510 30.27 30.33 30.07 5,040 0 0.3
29/07/2019
30.27
 361,270 30.17 30.48 29.91 20,130 280 1.2
26/07/2019
30.17
 350,980 30.27 30.33 30.07 12,790 0 0.7
25/07/2019
30.27
 349,760 30.48 30.58 30.27 0 27,180 -1.6
24/07/2019
30.48
 326,770 30.17 30.58 30.17 22,200 0 1.3
23/07/2019
30.17
 376,050 29.81 30.17 29.76 40,690 35,190 0.3
22/07/2019
29.81
 334,520 30.12 30.27 29.76 320 43,000 -2.5
19/07/2019
30.12
 461,110 29.91 30.38 29.91 45,200 75,000 -1.7
18/07/2019
29.91
 548,040 30.79 31.31 29.91 5,330 119,170 -6.7
17/07/2019
30.79
 423,500 31.26 31.26 30.69 82,890 0 4.9
16/07/2019
31.26
 842,500 31.15 31.31 30.95 509,230 0 30.7
15/07/2019
31.15
 421,920 31.57 31.72 31.05 0 0 0
12/07/2019
31.57
 415,550 31.83 31.93 31.57 74,270 3,300 4.4
11/07/2019
31.83
 674,460 31.46 31.83 31.46 344,090 40 21.1
10/07/2019
31.46
 596,220 31.10 31.57 31.10 183,590 5,140 10.8
09/07/2019
31.10
 507,590 31.15 31.15 30.53 10 1,250 -0.1
08/07/2019
31.15
 591,610 31.20 31.20 30.95 139,980 3,600 8.2
05/07/2019
31.20
 699,870 30.95 31.31 30.38 288,360 990 17.2
04/07/2019
30.95
 599,060 30.38 31.05 30.38 141,420 82,590 3.5
03/07/2019
30.38
 561,990 31.15 31.15 30.27 11,160 50,220 -2.3
02/07/2019
31.15
 436,450 31.41 31.52 31.05 190 13,210 -0.8
01/07/2019
31.41
 606,940 30.84 31.83 30.89 76,540 1,180 4.6
28/06/2019
30.84
 587,910 30.79 30.89 30.27 81,710 9,690 4.3

Chính sách bảo mật | Điều khoản sử dụng |