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

14.85
-0.15
(-1%)
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
(2025-11-04) 		1.60 11.94% 296,292,100 -231,400 5.8
12.20
15.85
15
2 tháng
(2025-10-06) 		-0.80 -5.06% 719,473,300 -4,627,700 -54.4
12.20
16.60
15
3 tháng
(2025-09-05) 		-2.30 -13.29% 1,067,585,000 -35,513,200 -537.0
12.20
17.30
15
6 tháng
(2025-06-09) 		0.60 4.17% 2,785,761,900 43,213,681 795.2
12.20
18.90
15
12 tháng
(2024-12-09) 		4.30 40.19% 4,490,823,700 92,608,562 1,381.6
8.10
18.90
15
24 tháng
(2023-12-15) 		-1.90 -11.24% 8,735,664,300 119,681,736 1,752.2
8.10
18.90
15
36 tháng
(2022-12-20) 		-1.30 -7.98% 15,679,589,700 73,003,665 1,086.6
8.10
22
15
60 tháng
(2020-12-30) 		-22.16 -59.64% 17,894,282,520 24,492,809 -2,238.5
8.10
92.37
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
33.38
 5,031,320 35.88 36.16 33.38 1,799,960 4,801,670 -179.8
20/09/2018
35.88
 248,400 36.72 36.77 35.60 33,630 25,600 0.5
19/09/2018
36.72
 154,640 37.44 37.50 36.72 150,180 139,860 0.7
18/09/2018
37.44
 308,790 37.38 37.44 36.94 21,210 180 1.4
17/09/2018
37.38
 409,970 37.72 37.83 36.99 36,310 26,510 0.7
14/09/2018
37.72
 246,590 37.77 38.55 37.27 60 95,860 -6.5
13/09/2018
37.77
 274,550 37.66 38.39 37.55 0 27,640 -1.9
12/09/2018
37.66
 251,290 36.99 37.83 36.99 44,530 124,120 -5.4
11/09/2018
36.99
 441,850 36.72 36.99 35.66 58,550 170,550 -7.3
10/09/2018
36.72
 462,290 36.22 36.72 35.38 3,640 238,600 -15.2
07/09/2018
36.22
 453,810 36.16 36.22 35.16 1,030 303,200 -19.4
06/09/2018
36.16
 391,310 35.38 36.16 35.33 30 163,300 -10.5
05/09/2018
35.38
 705,390 36.05 36.05 35.21 9,780 562,130 -35.1
04/09/2018
36.05
 427,640 36.16 36.16 35.44 0 266,370 -17.1
31/08/2018
36.16
 332,000 36.16 36.22 35.88 0 57,710 -3.8
30/08/2018
36.16
 346,410 36.10 36.16 35.66 29,220 152,110 -7.9
29/08/2018
36.10
 235,120 36.16 36.16 35.33 960 28,220 -1.8
28/08/2018
36.16
 386,220 36.22 36.44 35.10 3,190 280,190 -17.7
27/08/2018
36.22
 235,500 36.16 36.22 35.66 219,620 238,900 -1.3
24/08/2018
36.16
 296,650 35.60 36.16 35.49 0 105,260 -6.8
23/08/2018
35.60
 687,130 36.10 36.10 35.05 56,620 552,340 -31.6
22/08/2018
36.10
 395,040 36.33 36.44 34.49 1,290 264,550 -16.7
21/08/2018
36.33
 266,610 36.33 36.44 36.22 30 88,240 -5.8
20/08/2018
36.33
 668,430 36.44 36.44 35.60 0 480,510 -31.1
17/08/2018
36.44
 420,270 36.27 36.44 36.10 5,010 199,200 -12.7
16/08/2018
36.27
 807,290 36.27 36.27 35.88 3,000 514,470 -33.2
15/08/2018
36.27
 703,640 36.38 36.49 35.33 6,020 234,720 -14.9
14/08/2018
36.38
 525,870 35.88 36.38 35.77 1,590 102,670 -6.5
13/08/2018
35.88
 704,350 36.16 36.33 34.77 40 314,710 -20.2
10/08/2018
36.16
 833,000 35.05 36.16 35.05 320,180 404,580 -5.4
09/08/2018
35.05
 655,490 34.99 35.21 33.93 1,000 398,400 -24.9
08/08/2018
34.99
 599,650 34.66 35.21 34.66 150 275,550 -17.3
07/08/2018
34.66
 602,710 34.38 34.88 33.99 201,780 349,470 -9.2
06/08/2018
34.38
 532,410 34.49 34.66 33.93 700 220,400 -13.6
03/08/2018
34.49
 564,420 34.21 34.49 33.99 300,800 549,800 -15.3
02/08/2018
34.21
 701,730 34.49 35.33 33.88 62,780 293,250 -14.1
01/08/2018
34.49
 957,020 34.49 34.49 33.38 21,610 535,060 -31.6
31/07/2018
34.49
 932,330 33.71 35.33 33.21 17,280 432,740 -25.4
30/07/2018
33.71
 360,170 33.93 34.05 33.10 18,000 38,440 -1.2
27/07/2018
33.93
 576,480 33.43 33.93 33.04 166,090 127,270 2.3
26/07/2018
33.43
 590,450 32.10 33.43 31.77 196,240 32,100 9.6
25/07/2018
32.10
 470,880 31.71 32.21 31.60 43,970 22,920 1.2
24/07/2018
31.71
 486,600 31.99 32.04 30.60 21,850 37,070 -0.9
23/07/2018
31.99
 645,460 30.82 31.99 30.49 39,110 31,420 0.5
20/07/2018
30.82
 561,090 31.04 31.15 30.82 28,050 17,200 0.6
19/07/2018
31.04
 482,990 30.49 31.10 29.76 21,840 38,320 -0.9
18/07/2018
30.49
 1,794,360 28.98 30.60 28.98 48,640 600,420 -29.6
17/07/2018
28.98
 995,730 28.82 29.37 28.65 92,730 98,810 -0.3
16/07/2018
28.82
 832,810 28.59 28.93 28.48 8,000 94,000 -4.4
13/07/2018
28.59
 645,840 28.26 28.71 28.04 430 22,560 -1.1
12/07/2018
28.26
 920,440 28.15 28.93 27.93 30 46,000 -2.3
11/07/2018
28.15
 1,295,810 28.09 28.93 27.68 74,850 66,360 0.4
10/07/2018
28.09
 1,027,380 28.43 28.43 27.93 62,400 315,530 -12.8
09/07/2018
28.43
 1,226,910 28.93 28.93 27.87 8,620 299,000 -14.8
06/07/2018
28.93
 1,490,510 27.82 28.93 27.68 0 461,640 -23.3
05/07/2018
27.82
 982,520 27.87 27.93 27.65 39,020 301,440 -13.1
04/07/2018
27.87
 966,360 27.82 27.98 27.73 40,690 339,140 -14.9
03/07/2018
27.82
 1,380,590 28.43 28.43 27.82 40 280,660 -14.1
02/07/2018
28.43
 1,288,050 28.37 28.93 27.82 1,220 72,030 -3.6
29/06/2018
28.37
 1,835,890 28.20 28.37 28.09 19,120 111,900 -4.7
28/06/2018
28.20
 1,620,920 28.15 28.43 27.98 10 56,370 -2.8
27/06/2018
28.15
 1,468,270 28.09 28.15 27.98 127,820 82,840 2.3
26/06/2018
28.09
 1,890,220 28.20 28.20 27.87 66,070 70,500 -0.2
25/06/2018
28.20
 1,946,880 28.09 28.37 27.82 1,070 135,020 -6.8
22/06/2018
28.09
 1,817,010 27.93 28.09 27.70 2,300 63,240 -3.0
21/06/2018
27.93
 1,932,810 28.04 28.04 27.65 115,060 242,790 -6.4
20/06/2018
28.04
 2,565,780 27.98 28.32 27.59 101,290 293,610 -9.6
19/06/2018
27.98
 2,971,030 28.76 28.76 27.76 35,490 188,000 -7.7
18/06/2018
28.76
 2,749,410 29.48 29.48 28.48 27,170 164,750 -7.1
15/06/2018
29.48
 4,741,370 29.26 29.48 28.87 2,816,590 2,093,540 38.5
14/06/2018
29.26
 2,401,870 29.65 29.65 28.37 103,280 695,680 -30.9
13/06/2018
29.65
 2,353,360 29.82 29.82 28.93 126,860 342,640 -11.3
12/06/2018
29.82
 4,317,610 29.76 29.82 28.65 1,333,970 619,550 37.2
11/06/2018
29.76
 3,608,160 30.04 30.21 29.32 129,570 570,190 -23.5
08/06/2018
30.04
 3,451,260 30.32 30.37 29.65 312,140 456,880 -7.8
07/06/2018
30.32
 3,267,720 29.04 30.60 29.04 47,900 468,140 -22.5
06/06/2018
29.04
 3,225,830 28.98 29.21 28.82 16,690 143,860 -6.6
05/06/2018
28.98
 3,305,270 28.98 29.48 28.76 50,330 229,280 -9.3
04/06/2018
28.98
 3,477,780 28.71 29.15 28.71 51,190 288,870 -12.5
01/06/2018
28.71
 4,024,180 28.37 29.48 28.43 216,660 189,350 0.7
31/05/2018
28.37
 4,428,440 28.26 29.65 28.20 397,370 674,500 -14.4
30/05/2018
28.26
 3,471,030 29.54 29.54 28.26 37,950 487,790 -23.6
29/05/2018
29.54
 4,737,660 28.37 30.32 28.09 919,680 841,820 3.8
28/05/2018
28.37
 3,303,830 28.93 29.37 28.37 902,260 929,620 -2.1
25/05/2018
28.93
 3,353,080 28.15 29.21 27.70 691,670 596,760 4.9
24/05/2018
28.15
 3,519,930 27.93 28.93 27.70 973,400 1,072,340 -5.0
23/05/2018
27.93
 3,276,010 28.04 28.04 27.43 53,730 941,870 -44.6
22/05/2018
28.04
 3,019,740 28.93 28.93 27.65 170,280 1,109,050 -47.5
21/05/2018
28.93
 2,744,660 29.48 29.54 28.37 202,560 372,000 -9.3
18/05/2018
29.48
 3,291,710 29.26 29.48 28.82 107,530 190,000 -4.3
17/05/2018
29.26
 2,921,520 29.26 29.48 28.15 623,380 599,030 0.9
16/05/2018
29.26
 2,890,630 29.76 29.76 28.09 521,180 745,230 -12.5
15/05/2018
29.76
 2,576,800 30.04 30.15 29.37 229,550 573,480 -19.1
14/05/2018
30.04
 2,893,140 30.88 31.10 29.65 207,740 268,940 -3.6
11/05/2018
30.88
 1,983,740 31.15 31.15 29.76 179,960 231,350 -2.8
10/05/2018
31.15
 2,502,410 31.49 31.54 30.43 398,240 5,830 21.3
09/05/2018
31.49
 1,909,470 31.54 31.77 30.04 167,160 262,060 -6.1
08/05/2018
31.54
 2,048,150 29.98 31.60 29.76 427,920 410,722 0.6
07/05/2018
29.98
 1,762,590 28.93 30.10 28.82 342,880 161,350 9.5
04/05/2018
28.93
 2,354,810 30.15 30.60 28.09 934,950 937,310 -0.4

Chính sách bảo mật | Điều khoản sử dụng |