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)
15/10/2025
15.60
 8,842,700 15.75 15.75 15.45 399,000 389,600 0.1
14/10/2025
15.50
 17,237,400 16.15 16.20 15.45 771,500 3,949,200 -50.1
13/10/2025
16
 22,278,600 15.40 16.20 15.25 2,823,500 1,402,000 22.4
10/10/2025
15.60
 15,221,600 15.45 16 15.45 2,123,000 1,993,000 2.0
09/10/2025
15.30
 7,295,400 15.30 15.55 15.25 0 0 0
08/10/2025
15.30
 12,924,900 15.65 15.70 15.10 1,532,000 1,922,100 -6.0
07/10/2025
15.40
 7,025,600 15.85 15.85 15.40 360,900 343,900 0.2
06/10/2025
15.80
 12,694,100 15.25 15.90 15.25 2,257,900 859,900 21.8
03/10/2025
15.10
 13,085,400 15.40 15.45 15.10 2,177,600 2,514,200 -5.1
02/10/2025
15.50
 7,259,300 15.70 15.70 15.40 2,120,900 1,311,000 12.7
01/10/2025
15.65
 8,156,500 15.25 15.70 15.25 3,207,400 1,421,600 27.8
30/09/2025
15.25
 14,861,000 15.75 15.75 15 801,500 3,065,400 -34.6
29/09/2025
15.60
 9,393,900 15.65 15.90 15.55 693,700 1,767,500 -16.8
26/09/2025
15.60
 13,750,900 16 16 15.60 642,400 1,917,100 -20.2
25/09/2025
16
 13,426,200 16.20 16.35 15.90 713,500 2,958,300 -36.3
24/09/2025
16.15
 13,557,100 15.85 16.30 15.65 841,300 3,231,200 -37.8
23/09/2025
15.65
 9,063,100 15.80 16.20 15.65 874,400 1,375,700 -8.0
22/09/2025
15.60
 16,669,000 16.15 16.20 15.55 2,423,600 3,614,300 -18.8
19/09/2025
15.95
 27,260,400 15.25 16.15 15.10 5,692,900 5,327,600 5.2
18/09/2025
15.10
 21,066,600 15.50 15.70 15 875,500 3,599,300 -41.3
17/09/2025
15.50
 10,506,300 15.70 15.90 15.50 128,000 1,821,400 -26.5
16/09/2025
15.70
 13,651,100 16 16.15 15.65 287,300 2,560,400 -36.0
15/09/2025
15.65
 16,655,400 15.40 15.85 15.40 1,049,700 4,218,400 -49.6
12/09/2025
15.75
 12,710,000 15.90 16.25 15.75 151,900 564,000 -6.6
11/09/2025
15.70
 19,300,500 15.75 15.80 15.10 1,767,500 4,275,600 -38.8
10/09/2025
15.80
 23,533,600 16.45 16.45 15.55 237,000 10,210,500 -157.9
09/09/2025
16.25
 20,833,700 16.20 16.45 15.85 621,200 662,800 -0.8
08/09/2025
16.20
 28,861,200 17.20 17.50 16.20 439,300 4,593,600 -69.9
05/09/2025
17.30
 34,510,500 17.35 18 17.30 5,305,200 927,400 76.7
04/09/2025
17.20
 14,345,100 17.50 17.60 17.15 230,100 892,000 -11.5
03/09/2025
17.30
 19,687,700 17 17.55 16.95 3,699,600 341,200 58.3
29/08/2025
16.80
 21,816,800 16.95 17.30 16.75 522,900 2,867,900 -39.9
28/08/2025
16.70
 10,967,400 17 17 16.45 598,900 3,287,879 0
27/08/2025
16.80
 17,628,200 17 17.45 16.80 3,322,500 3,820,000 -8.5
26/08/2025
16.80
 13,387,500 16.05 16.80 16 821,800 1,325,700 -8.1
25/08/2025
16.05
 14,927,000 16.05 16.35 15.90 2,740,400 2,884,700 -2.2
22/08/2025
15.90
 40,667,300 16.60 16.65 15.80 3,973,800 7,416,800 -56.3
21/08/2025
16.85
 30,686,200 17.50 17.60 16.70 1,704,700 2,613,800 -15.4
20/08/2025
17.40
 42,155,200 18 18.10 16.90 4,356,400 3,324,800 16.8
19/08/2025
18
 57,218,400 18 18.70 17.50 5,390,500 4,162,400 21.7
18/08/2025
18
 36,365,300 17.85 18.30 17.60 347,700 2,248,300 -34.2
15/08/2025
18.15
 36,644,600 19 19.05 18 2,273,500 647,000 29.8
14/08/2025
18.90
 32,806,800 18.75 19.10 18.40 2,885,900 1,076,300 33.9
13/08/2025
18.45
 36,568,400 18.50 19.20 18.15 3,948,800 3,203,500 14.1
12/08/2025
18.50
 28,649,100 18.70 18.75 18.20 621,400 1,407,500 -14.5
11/08/2025
18.80
 34,012,300 18.75 19.30 18.55 5,662,900 6,508,400 -16.7
08/08/2025
18.55
 35,669,600 18.45 18.80 18 3,515,200 2,314,400 22.0
07/08/2025
18.20
 23,479,800 18.60 18.60 18.05 883,000 3,126,700 -41.0
06/08/2025
18.20
 27,592,300 18 18.45 17.65 3,426,900 3,388,300 1.1
05/08/2025
18
 45,922,500 18.75 19.10 17.50 7,148,500 3,620,100 62.9
04/08/2025
18.45
 56,696,500 17.30 18.45 17.30 6,618,000 1,075,600 100.3
01/08/2025
17.25
 33,834,400 16.95 17.35 16.65 7,265,400 2,281,300 85.4
31/07/2025
16.65
 25,633,900 16.75 16.80 16.05 4,933,100 895,200 66.8
30/07/2025
16.60
 26,419,800 16.30 16.75 15.95 5,077,200 698,300 70.8
29/07/2025
16.30
 52,343,900 17.65 17.75 16.30 7,185,700 3,113,800 68.9
28/07/2025
17.50
 49,336,400 17.40 18 17.35 3,742,900 6,895,400 -55.6
25/07/2025
17.10
 25,900,100 16.65 17.10 16.60 3,113,600 933,400 36.9
24/07/2025
16.85
 22,401,600 16.85 17.05 16.55 1,862,800 4,028,300 -36.2
23/07/2025
16.85
 24,042,500 17.10 17.10 16.70 2,850,600 2,892,800 -0.8
22/07/2025
16.95
 28,082,000 16.45 16.95 16.40 10,296,500 7,209,600 51.4
21/07/2025
16.55
 30,838,700 17.20 17.20 16.50 4,840,500 891,400 65.8
18/07/2025
16.95
 48,206,900 17.15 17.50 16.80 2,742,600 1,433,700 22.1
17/07/2025
16.40
 54,836,100 15.50 16.40 15.45 7,535,000 540,200 112.2
16/07/2025
15.35
 16,822,700 15.10 15.50 15.05 4,907,100 4,000 75.2
15/07/2025
15.10
 15,936,900 15.50 15.55 15.10 1,254,600 81,300 18.0
14/07/2025
15.25
 37,687,400 15.10 15.55 14.50 1,909,400 1,050,700 12.9
11/07/2025
15.10
 20,917,100 15.45 15.55 15.10 844,870 2,782,210 0
10/07/2025
15.45
 18,031,900 15.45 15.60 15.30 2,183,300 1,351,600 0
09/07/2025
15.45
 20,430,700 15.80 15.80 15.40 2,081,700 3,827,500 0
08/07/2025
15.70
 29,493,600 15.40 15.85 15.25 4,819,200 994,000 58.9
07/07/2025
15.30
 22,594,000 15.20 15.45 15.05 3,039,400 1,416,800 24.8
04/07/2025
15.20
 19,704,500 15 15.45 14.95 7,125,400 1,854,000 80.2
03/07/2025
14.90
 16,310,400 15.05 15.20 14.90 922,900 1,756,900 -12.6
02/07/2025
15.10
 9,787,700 15 15.25 14.95 1,610,700 391,700 18.4
01/07/2025
15.15
 9,890,500 15.30 15.30 14.95 1,605,600 570,000 15.6
30/06/2025
15.15
 14,824,200 15.20 15.60 15.10 2,180,900 1,148,800 15.7
27/06/2025
15
 10,731,500 15.20 15.30 15 134,600 1,510,800 -20.8
26/06/2025
15.15
 14,423,100 14.95 15.25 14.80 2,015,900 1,296,200 10.8
25/06/2025
14.90
 11,193,800 15.20 15.25 14.90 235,900 498,200 -3.9
24/06/2025
15.05
 19,771,100 15.30 15.40 14.95 2,364,700 4,247,000 -28.6
23/06/2025
15.05
 22,102,300 15 15.20 14.90 1,782,600 1,107,300 10.2
20/06/2025
15.45
 30,252,600 15.75 15.75 15.10 10,911,400 8,837,300 32.1
19/06/2025
15.55
 19,388,700 15.85 15.85 15.30 3,586,100 1,363,300 34.5
18/06/2025
15.60
 38,613,600 15.75 16.20 15.45 4,924,800 2,151,100 43.7
17/06/2025
15.45
 36,169,800 15 15.50 14.90 10,452,300 2,889,100 115.7
16/06/2025
14.90
 37,516,100 14.20 14.90 14.20 10,205,000 2,254,500 116.7
13/06/2025
14.30
 30,353,700 14.05 14.30 13.65 5,430,700 709,400 66.0
12/06/2025
14.25
 18,105,600 13.90 14.40 13.90 5,503,600 456,800 71.9
11/06/2025
13.90
 26,186,000 14.40 14.45 13.55 1,790,100 1,781,400 -0.4
10/06/2025
14.35
 18,616,800 14.40 14.50 14.20 1,621,600 615,200 14.4
09/06/2025
14.40
 32,550,300 14.65 14.90 14.20 1,673,200 4,216,200 -37.3
06/06/2025
14.30
 20,388,500 14.20 14.40 14.10 3,024,500 1,336,200 24.2
05/06/2025
14.30
 24,777,100 14.20 14.40 13.95 2,718,400 1,524,500 17.0
04/06/2025
14.20
 29,424,800 14.25 14.50 13.90 6,356,600 1,881,200 64.0
03/06/2025
14.20
 38,948,600 14.60 14.70 14.10 3,989,100 5,102,700 -16.3
02/06/2025
14.55
 33,315,700 14.20 14.90 14.15 6,372,300 4,283,000 29.9
30/05/2025
14.15
 58,684,600 14.10 14.40 14 17,695,700 2,230,800 219.5
29/05/2025
13.95
 62,812,100 13.35 13.95 13.20 21,448,600 408,200 290.7
28/05/2025
13.05
 46,877,100 13.05 13.35 12.70 6,442,400 7,343,500 -11.1
27/05/2025
12.85
 28,953,900 12.90 13.20 12.70 127,600 7,839,100 -99.1

Chính sách bảo mật | Điều khoản sử dụng |