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

11.90
-0.30
(-2.46%)
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)
16/04/2026
15.81
 28,122,400 16.28 16.28 15.49 3,695,400 8,161,400 0
15/04/2026
16.28
 36,700,200 16.19 16.93 16.19 3,864,716 2,137,402 0
14/04/2026
15.91
 23,862,100 16.14 16.28 15.53 974,600 3,290,308 0
13/04/2026
16
 29,274,200 15.53 16.28 15.40 2,063,513 3,921,320 0
10/04/2026
15.63
 26,344,600 15.77 16.23 15.44 3,722,270 721,143 0
09/04/2026
15.53
 81,700,700 14.84 15.67 14.79 5,662,550 1,921,914 0
08/04/2026
14.65
 30,279,800 14.14 14.65 13.86 2,162,000 1,616,009 0
07/04/2026
13.72
 16,772,400 13.72 13.86 13.02 504,400 6,642 0
06/04/2026
13.53
 23,143,000 13.40 14.14 13.35 486,100 2,319,700 0
03/04/2026
13.30
 26,691,600 12.93 13.72 12.93 5,589,800 1,467,470 0
02/04/2026
12.93
 7,095,900 12.93 13.16 12.79 194,600 383,130 0
01/04/2026
13.16
 13,962,300 13.44 13.53 12.93 2,770,700 2,490,553 0
31/03/2026
13.16
 15,917,500 12.93 13.35 12.88 1,981,800 1,891,875 0
30/03/2026
12.88
 15,371,800 13.02 13.26 12.88 591,840 2,358,516 0
27/03/2026
13.30
 22,253,900 13.12 13.86 12.98 657,700 5,851,917 0
26/03/2026
13.21
 21,341,200 12.84 13.49 12.60 3,929,100 5,178,200 0
25/03/2026
12.84
 17,684,500 12.56 13.02 12.28 1,599,100 3,017,000 0
24/03/2026
12.33
 17,746,000 12.05 12.47 11.81 2,625,100 2,105,931 0
23/03/2026
11.67
 27,154,900 12.47 12.84 11.67 3,447,960 6,847,500 0
20/03/2026
12.51
 27,392,500 13.21 13.77 12.51 2,961,200 4,602,000 -23.0
19/03/2026
12.93
 25,979,200 11.91 12.93 11.91 2,150,600 2,012,400 1.7
18/03/2026
12.09
 15,001,900 12.42 12.56 11.91 2,809,700 3,220,200 -5.8
17/03/2026
12.47
 22,471,600 12.65 13.02 12.37 5,171,100 8,200,300 -40.7
16/03/2026
12.56
 48,999,700 12.47 12.56 12.19 1,140,000 1,560,200 -5.4
13/03/2026
11.77
 23,778,300 11.16 11.77 11.07 1,140,000 1,560,200 -5.4
12/03/2026
11.02
 19,587,600 10.23 11.02 10.19 665,400 1,304,000 -7.5
11/03/2026
10.33
 9,647,400 9.86 10.51 9.81 955,000 2,490,000 -17.1
10/03/2026
9.91
 11,911,100 9.30 10.05 9.30 320,800 275,900 0.5
09/03/2026
9.77
 10,761,000 9.77 9.95 9.77 320,800 275,900 0.5
06/03/2026
10.47
 5,562,800 10.60 10.65 10.33 323,900 2,636,100 -25.9
05/03/2026
10.37
 7,449,900 10.65 10.79 10.33 1,029,700 4,775,000 -42.0
04/03/2026
10.33
 14,106,300 10.74 10.93 10.14 1,591,600 5,230,400 -41.0
03/03/2026
10.74
 8,407,000 10.74 10.98 10.70 466,300 1,281,500 -9.7
02/03/2026
10.79
 8,979,900 10.79 11.16 10.79 2,394,400 688,400 22.1
27/02/2026
11.44
 6,771,300 11.77 11.77 11.35 201,600 2,019,400 -22.5
26/02/2026
11.72
 4,121,000 11.77 11.91 11.63 445,000 846,800 -5.0
25/02/2026
11.77
 4,315,700 11.86 12 11.72 593,800 1,151,700 -7.0
24/02/2026
11.86
 4,747,600 11.81 11.91 11.77 1,293,400 582,400 9.1
23/02/2026
11.86
 2,900,000 11.86 11.91 11.72 692,300 321,700 4.7
13/02/2026
11.77
 5,097,700 12.05 12.05 11.77 414,000 43,200 4.7
12/02/2026
12.05
 5,348,900 11.91 12.09 11.77 412,400 282,300 1.7
11/02/2026
11.91
 6,272,500 11.44 11.91 11.44 809,900 473,600 4.1
10/02/2026
11.44
 4,514,500 11.35 11.58 11.35 1,023,200 14,000 12.4
09/02/2026
11.35
 3,929,200 11.30 11.53 11.26 1,776,300 938,000 10.2
06/02/2026
11.35
 7,101,300 11.26 11.58 11.16 1,776,300 938,000 10.2
05/02/2026
11.49
 4,754,600 11.67 11.81 11.49 410,500 632,600 -2.7
04/02/2026
11.67
 4,681,100 11.95 11.95 11.67 386,700 787,100 -5.0
03/02/2026
11.95
 6,061,600 11.86 12.19 11.86 2,394,400 688,400 22.1
02/02/2026
11.95
 11,835,500 12.37 12.47 11.72 1,193,700 3,882,600 -34.4
30/01/2026
12.09
 13,138,500 11.44 12.09 11.30 2,492,200 467,400 25.3
29/01/2026
11.30
 3,854,600 11.16 11.30 11.07 70,100 97,500 -0.3
28/01/2026
11.07
 6,951,800 10.84 11.16 10.60 875,900 118,100 8.8
27/01/2026
10.60
 11,701,500 11.16 11.30 10.60 583,100 6,123,800 -64.1
26/01/2026
11.02
 12,176,700 11.63 11.77 11.02 132,000 3,646,400 -42.2
23/01/2026
11.63
 7,998,800 12.05 12.09 11.63 71,200 5,299,500 -65.9
22/01/2026
11.91
 14,204,500 11.86 12.42 11.44 1,467,100 4,182,700 -34.9
21/01/2026
11.72
 5,163,900 11.72 12 11.63 185,000 1,207,800 -12.9
20/01/2026
11.86
 6,554,800 11.91 12.05 11.86 222,000 1,590,400 -17.5
19/01/2026
12.05
 4,809,500 12.14 12.19 11.91 191,800 873,900 -8.8
16/01/2026
12.14
 8,177,300 12.05 12.19 11.91 447,600 968,000 -6.7
15/01/2026
11.91
 5,566,600 12.05 12.19 11.86 228,300 1,260,100 -13.3
14/01/2026
12
 9,642,300 11.86 12.28 11.81 957,100 860,200 1.2
13/01/2026
11.86
 8,220,000 12.19 12.19 11.86 356,700 2,513,600 -27.7
12/01/2026
11.91
 11,835,400 11.72 12.14 11.35 1,283,000 4,864,000 -45.4
09/01/2026
11.67
 22,081,700 12.33 12.37 11.63 450,200 5,746,100 -68.1
08/01/2026
12.37
 8,042,700 12.37 12.56 12.19 799,000 1,880,200 -14.3
07/01/2026
12.28
 10,517,800 12.42 12.51 12.14 506,500 1,251,200 -9.8
06/01/2026
12.42
 8,728,100 12.56 12.74 12.37 878,200 684,600 2.6
05/01/2026
12.42
 8,515,100 12.65 12.79 12.28 1,808,600 1,031,500 10.5
31/12/2025
12.42
 7,442,800 12.98 13.07 12.42 518,900 225,800 4.0
30/12/2025
12.93
 8,445,000 13.53 13.63 12.93 802,100 2,234,800 -20.4
29/12/2025
13.16
 15,253,500 12.60 13.16 12.60 3,245,500 1,293,000 27.3
26/12/2025
12.33
 10,173,900 12.47 12.56 11.77 1,246,200 3,634,800 -31.3
25/12/2025
12.37
 8,748,800 12.42 12.93 12.37 694,500 1,652,700 -13.2
24/12/2025
12.47
 6,451,500 12.51 12.74 12.33 199,300 1,599,500 -18.9
23/12/2025
12.51
 7,107,400 12.93 12.93 12.47 353,000 384,200 -0.4
22/12/2025
12.84
 6,436,400 12.84 12.98 12.70 99,600 1,056,200 -13.2
19/12/2025
12.88
 7,577,000 12.37 12.88 12.33 2,151,900 780,000 19.1
18/12/2025
12.33
 3,938,100 12.51 12.51 12.14 56,400 2,339,600 -30.1
17/12/2025
12.33
 4,326,100 12.60 12.60 12.33 236,900 1,375,200 -15.2
16/12/2025
12.60
 6,461,900 12.28 12.88 12.09 743,700 1,538,800 -10.8
15/12/2025
12.37
 6,696,800 12.33 12.60 12.28 1,560,800 1,045,300 6.9
12/12/2025
12.42
 12,520,500 13.35 13.49 12.42 1,214,100 686,000 6.9
11/12/2025
13.35
 4,059,500 13.40 13.72 13.30 116,800 592,700 -6.9
10/12/2025
13.44
 5,168,900 13.49 13.49 13.16 222,700 92,100 1.9
09/12/2025
13.44
 8,493,800 13.58 13.58 13.12 1,113,200 408,400 10.1
08/12/2025
13.67
 6,037,300 13.81 13.81 13.40 468,200 451,800 0.3
05/12/2025
13.81
 5,796,000 13.95 14 13.63 315,000 383,800 -1.0
04/12/2025
13.95
 6,945,200 14.05 14.19 13.91 714,500 1,091,800 -5.7
03/12/2025
13.95
 6,326,400 14.05 14.09 13.77 215,600 1,898,500 -25.2
02/12/2025
13.81
 10,767,400 13.72 13.86 13.26 1,366,700 1,647,300 -4.4
01/12/2025
13.72
 5,734,500 13.81 14.14 13.58 625,100 1,166,300 -8.0
28/11/2025
13.77
 12,700,600 13.77 14 13.12 2,089,500 1,119,200 13.9
27/11/2025
13.81
 16,187,400 14.47 14.47 13.77 1,895,000 890,500 14.9
26/11/2025
14.42
 10,760,000 14.28 14.60 14.23 1,235,200 305,700 14.3
25/11/2025
14.23
 11,227,900 14.70 14.79 14.14 750,800 1,312,500 -8.8
24/11/2025
14.70
 19,922,400 14.56 14.98 14.42 1,873,500 3,058,800 -18.5
21/11/2025
14.33
 11,324,600 13.86 14.47 13.86 1,584,700 1,993,900 -6.5
20/11/2025
14.05
 13,183,000 14.51 14.60 13.91 1,904,000 433,400 22.4
19/11/2025
14.56
 20,151,200 14.56 15.02 14.33 3,606,100 1,491,300 32.7

Chính sách bảo mật | Điều khoản sử dụng |