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
(2026-08-12) 		-0.70 -5.17% 202,551,900 -13,515,930 0
12.20
13.55
12.20
2 tháng
(2026-07-13) 		0.70 5.76% 584,169,700 -31,731,157 0
11.85
13.90
12.20
3 tháng
(2026-06-15) 		-0.40 -3.02% 824,908,500 -35,588,323 0
11.85
13.90
12.20
6 tháng
(2026-03-16) 		0.29 2.32% 2,416,363,500 -62,495,280 -73.2
11.67
19.07
12.20
12 tháng
(2025-09-16) 		-1.75 -12.01% 3,866,149,400 -130,670,380 -960.5
9.77
19.07
12.20
24 tháng
(2024-09-23) 		2.38 22.79% 7,877,132,900 -15,168,396 752.8
7.53
19.07
12.20
36 tháng
(2023-09-27) 		-1.57 -10.88% 13,121,373,700 5,755,356 1,043.4
7.53
19.07
12.20
60 tháng
(2021-10-07) 		-61.07 -82.62% 20,316,276,500 -91,786,851 -4,730.0
7.53
84.65
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2019
30.79
 524,560 31.00 31.15 30.53 81,200 52,680 1.7
26/06/2019
31.00
 538,680 30.27 31.05 30.07 142,700 4,240 8.2
25/06/2019
30.27
 425,910 29.96 30.64 29.55 59,050 21,050 2.2
24/06/2019
29.96
 446,590 29.50 30.01 29.50 43,260 22,420 1.2
21/06/2019
29.50
 1,265,270 29.81 29.96 28.82 121,890 949,540 -47.2
20/06/2019
29.81
 437,220 29.70 30.12 29.60 10,530 0 0.6
19/06/2019
29.70
 374,040 29.39 29.81 29.45 18,500 0 1.1
18/06/2019
29.39
 514,910 29.91 30.01 29.34 620,140 778,560 -9.0
17/06/2019
29.91
 596,190 30.74 30.79 29.76 12,960 49,220 -2.1
14/06/2019
30.74
 553,300 30.53 30.79 30.53 88,320 820 5.2
13/06/2019
30.53
 546,740 31.00 31.10 30.43 29,480 890 1.7
12/06/2019
31.00
 466,730 31.31 31.46 31.00 25,290 9,990 0.9
11/06/2019
31.31
 621,730 31.41 31.57 31.26 151,040 7,840 8.7
10/06/2019
31.41
 642,850 31.41 31.83 30.84 134,190 30 8.2
07/06/2019
31.41
 579,760 31.20 31.67 31.20 131,800 3,640 7.8
06/06/2019
31.20
 561,760 31.31 31.41 30.58 90,360 0 5.4
05/06/2019
31.31
 465,920 31.15 31.52 31.10 139,240 3,820 8.2
04/06/2019
31.15
 601,300 31.05 31.26 30.53 236,820 580 14.1
03/06/2019
31.05
 695,210 31.15 31.46 30.89 290,260 10 17.5
31/05/2019
31.15
 854,450 31.10 31.46 31.10 345,550 3,130 20.7
30/05/2019
31.10
 709,510 30.58 31.26 30.48 147,430 0 8.9
29/05/2019
30.58
 504,600 30.27 30.58 30.12 187,240 100 11.0
28/05/2019
30.27
 462,070 30.17 30.38 29.96 178,020 87,080 5.3
27/05/2019
30.17
 436,640 30.12 30.33 30.12 90 320 -0.0
24/05/2019
30.12
 420,410 30.12 30.69 29.91 50,230 5,040 2.7
23/05/2019
30.12
 359,960 29.86 30.17 29.70 67,480 65,850 0.1
22/05/2019
29.86
 390,180 30.53 30.64 29.86 0 110,060 -6.4
21/05/2019
30.53
 403,610 30.74 30.89 30.53 44,150 11,850 1.9
20/05/2019
30.74
 531,930 30.27 30.89 30.33 88,830 0 5.3
17/05/2019
30.27
 432,960 30.27 30.43 30.27 92,010 18,320 4.3
16/05/2019
30.27
 554,790 30.27 30.48 30.27 0 68,080 -4.0
15/05/2019
30.27
 426,210 30.17 30.33 30.07 3,880 0 0.2
14/05/2019
30.17
 394,650 30.12 30.22 29.91 5,330 0 0.3
13/05/2019
30.12
 422,530 30.22 30.22 29.91 0 42,760 -2.5
10/05/2019
30.22
 424,240 29.86 30.33 29.86 0 1,170 -0.1
09/05/2019
29.86
 303,290 29.70 30.01 29.60 25,160 0 1.5
08/05/2019
29.70
 381,130 29.50 29.76 29.24 0 52,580 -3.0
07/05/2019
29.50
 489,700 30.07 30.27 29.39 38,300 184,840 -8.4
06/05/2019
30.07
 423,290 30.79 30.79 29.96 10 0 0.0
03/05/2019
30.79
 542,070 30.27 30.79 30.07 19,700 75,480 -3.3
02/05/2019
30.27
 369,380 30.58 30.64 29.96 18,020 75,830 -3.4
26/04/2019
30.58
 616,910 30.12 30.69 30.01 22,050 61,390 -2.3
25/04/2019
30.12
 310,850 30.22 30.27 29.76 22,400 0 1.3
24/04/2019
30.22
 373,240 30.07 30.53 30.07 9,790 2,600 0.4
23/04/2019
30.07
 441,410 29.65 30.27 29.60 1,000 68,280 -3.9
22/04/2019
29.65
 401,150 29.60 29.86 29.50 8,620 0 0.5
19/04/2019
29.60
 327,400 29.19 29.60 29.24 0 270 -0.0
18/04/2019
29.19
 438,370 29.08 29.45 28.72 26,030 0 1.5
17/04/2019
29.08
 405,960 28.93 29.34 28.82 79,240 19,000 3.4
16/04/2019
28.93
 393,490 28.98 29.03 28.46 0 92,490 -5.1
12/04/2019
28.98
 457,630 29.34 29.50 28.98 44,020 214,970 -9.6
11/04/2019
29.34
 351,620 29.29 29.50 29.29 22,540 22,240 0.0
10/04/2019
29.29
 375,930 29.29 29.55 29.08 33,720 20,080 0.8
09/04/2019
29.29
 339,610 29.55 29.70 29.24 1,000 0 0.1
08/04/2019
29.55
 421,280 29.45 29.76 29.50 65,960 30 3.8
05/04/2019
29.45
 303,290 29.13 29.60 29.24 70 2,000 -0.1
04/04/2019
29.13
 430,400 29.08 29.45 29.13 47,740 24,730 1.3
03/04/2019
29.08
 420,450 28.88 29.39 28.67 43,980 1,000 2.4
02/04/2019
28.88
 465,220 28.72 28.98 28.62 1,510 67,900 -3.7
01/04/2019
28.72
 752,930 28.88 29.29 28.57 9,830 491,990 -26.8
29/03/2019
28.88
 972,430 29.08 29.50 28.77 16,270 619,560 -33.8
28/03/2019
29.08
 534,170 29.39 29.81 29.08 367,500 568,640 -11.4
27/03/2019
29.39
 417,910 29.29 29.70 29.29 28,400 44,440 -0.9
26/03/2019
29.29
 530,190 29.19 29.55 29.19 600 72,570 -4.1
25/03/2019
29.19
 522,710 29.70 29.70 28.98 50 47,740 -2.7
22/03/2019
29.70
 409,030 29.50 29.96 29.45 2,430 75,400 -4.2
21/03/2019
29.50
 493,820 30.17 30.43 29.50 56,750 88,950 -1.9
20/03/2019
30.17
 434,440 30.22 30.64 30.17 340,840 388,250 -2.8
19/03/2019
30.22
 413,930 30.64 30.79 30.12 103,350 132,570 -1.7
18/03/2019
30.64
 428,600 31.00 31.57 30.53 5,230 93,610 -5.3
15/03/2019
31.00
 2,531,220 32.03 32.40 31.00 3,297,900 2,341,980 59.7
14/03/2019
32.03
 394,680 31.67 32.14 31.31 380,730 351,790 1.8
13/03/2019
31.67
 359,170 32.34 32.50 31.57 21,860 11,850 0.6
12/03/2019
32.34
 1,139,030 31.10 32.34 31.15 673,860 40,160 39.2
11/03/2019
31.10
 662,430 29.76 31.36 30.01 324,020 30,730 17.5
08/03/2019
29.76
 445,530 29.70 30.38 29.50 132,000 9,710 7.1
07/03/2019
29.70
 472,630 29.50 29.96 29.50 82,470 6,140 4.4
06/03/2019
29.50
 880,920 30.43 30.43 29.29 38,520 142,780 -5.9
05/03/2019
30.43
 536,160 30.79 30.89 30.27 69,540 6,050 3.7
04/03/2019
30.79
 500,190 30.64 31.05 30.33 145,510 29,730 6.9
01/03/2019
30.64
 495,790 29.76 30.64 29.55 195,240 10 11.5
28/02/2019
29.76
 1,361,480 30.84 31.41 29.76 533,000 460,920 4.4
27/02/2019
30.84
 652,490 30.74 31.31 30.74 213,710 16,080 11.8
26/02/2019
30.74
 443,700 30.95 31.67 30.74 89,410 57,500 1.9
25/02/2019
30.95
 735,710 30.22 31.72 30.27 72,540 200 4.4
22/02/2019
30.22
 592,190 30.17 30.58 30.01 72,890 249,410 -10.3
21/02/2019
30.17
 720,560 30.07 30.17 29.91 190,860 370,970 -10.5
20/02/2019
30.07
 424,150 30.01 30.12 29.91 94,210 215,340 -7.0
19/02/2019
30.01
 634,820 29.96 30.12 29.91 97,200 230,070 -7.7
18/02/2019
29.96
 583,930 29.76 30.12 29.76 140,000 222,030 -4.7
15/02/2019
29.76
 511,960 29.96 30.17 29.76 48,970 221,850 -10.0
14/02/2019
29.96
 656,330 29.76 30.64 29.76 153,660 206,080 -3.0
13/02/2019
29.76
 456,420 29.76 29.91 29.55 92,540 123,760 -1.8
12/02/2019
29.76
 426,710 29.76 29.91 29.65 60,500 97,910 -2.2
11/02/2019
29.76
 440,830 29.34 29.96 29.34 87,460 62,650 1.4
01/02/2019
29.34
 571,270 29.29 29.45 28.88 75,010 225,180 -8.4
31/01/2019
29.29
 554,770 29.55 29.60 29.13 103,610 319,440 -12.2
30/01/2019
29.55
 394,750 29.70 29.70 29.45 83,460 135,740 -3.0
29/01/2019
29.70
 508,370 29.55 29.70 29.34 144,850 80,000 3.7
28/01/2019
29.55
 421,070 29.50 29.60 29.39 73,400 24,480 2.8

Chính sách bảo mật | Điều khoản sử dụng |