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

12.15
0.25
(2.10%)
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
(2025-12-29) 		-2.75 -19.43% 195,078,000 -32,603,700 -406.6
11.40
14.15
11.90
2 tháng
(2025-12-01) 		-3.35 -22.71% 334,845,400 -42,714,500 -545.9
11.40
15
11.90
3 tháng
(2025-10-30) 		-2.40 -17.39% 632,272,200 -40,192,600 -499.4
11.40
15.85
11.90
6 tháng
(2025-08-01) 		-5.85 -33.91% 2,091,330,500 -67,598,779 -847.3
11.40
18.90
11.90
12 tháng
(2025-02-03) 		2.47 27.66% 4,592,497,100 53,601,047 883.8
8.10
18.90
11.90
24 tháng
(2024-02-15) 		-6.10 -34.86% 8,410,888,300 74,194,505 1,154.4
8.10
18.90
11.90
36 tháng
(2023-02-13) 		-1.40 -10.94% 15,435,872,500 24,762,985 459.4
8.10
22
11.90
60 tháng
(2021-02-23) 		-34.06 -74.92% 18,070,400,800 -28,966,491 -3,726.8
8.10
92.37
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
12.80
 30,634,200 12.65 13 12.20 1,394,900 4,050,100 -34.1
23/05/2025
12.45
 17,211,700 12.55 12.85 12.45 1,835,900 180,000 20.8
22/05/2025
12.50
 36,335,500 13.05 13.10 12.50 1,907,182 3,154,800 0
21/05/2025
12.65
 36,231,700 11.95 12.65 11.85 5,978,000 346,400 69.1
20/05/2025
11.85
 33,030,100 12.05 12.15 11.50 478,900 3,534,100 -36.0
19/05/2025
12.05
 19,809,000 12.10 12.45 12 2,960,300 1,958,500 0
16/05/2025
12.15
 22,663,800 12.20 12.50 11.95 1,726,700 1,786,501 0
15/05/2025
12.10
 14,255,100 12.30 12.40 11.95 2,696,830 1,157,100 0
14/05/2025
12.25
 14,523,000 12.05 12.35 12 4,161,746 825,500 0
13/05/2025
12.05
 27,993,400 12.20 12.25 11.80 4,813,100 3,495,600 0
12/05/2025
12.30
 14,816,000 12.40 12.60 12.15 424,400 345,300 0
09/05/2025
12.30
 24,245,000 12.90 12.90 12.05 353,000 7,673,700 0
08/05/2025
12.60
 28,159,900 12.20 12.70 12.20 2,260,400 2,994,000 0
07/05/2025
12.75
 39,473,100 12.30 13.05 12.15 5,208,700 1,376,300 0
06/05/2025
12.25
 36,987,600 11.50 12.25 11.50 5,302,400 778,500 0
05/05/2025
11.45
 10,064,500 11.50 11.60 11.25 1,284,000 134,700 0
29/04/2025
11.40
 14,851,200 11.65 11.80 11.25 2,487,710 5,509,600 -34.6
28/04/2025
11.45
 27,382,400 11.05 11.60 10.90 4,531,000 1,195,900 37.7
25/04/2025
10.85
 19,032,900 11.30 11.40 10.75 3,766,600 1,682,900 22.7
24/04/2025
11.30
 31,498,700 10.85 11.55 10.75 4,519,900 359,900 47.1
23/04/2025
10.80
 17,720,000 11.15 11.15 10.80 1,666,400 331,900 14.5
22/04/2025
10.65
 40,487,900 10.40 10.95 9.96 3,949,700 1,100,000 29.0
21/04/2025
10.30
 24,346,500 9.75 10.30 9.72 762,700 292,500 4.9
18/04/2025
9.67
 11,559,100 9.50 9.87 9.44 1,214,500 315,200 8.6
17/04/2025
9.36
 6,282,400 9.30 9.48 9.10 234,200 467,800 -2.2
16/04/2025
9.37
 7,668,200 9.25 9.63 9.25 188,800 695,700 -4.8
15/04/2025
9.25
 12,006,200 9.23 9.70 9.16 309,400 1,995,872 -16.0

Chính sách bảo mật | Điều khoản sử dụng |