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

14.45
0.15
(1.05%)
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
(2024-04-19) 		-0.15 -1.04% 413,315,300 10,141,594 141.5
13.55
15.25
14.30
2 tháng
(2024-03-19) 		-2.20 -13.33% 1,384,484,500 2,943,294 21.5
13.55
18.30
14.30
3 tháng
(2024-02-19) 		-3.25 -18.52% 1,938,875,800 5,779,795 68.2
13.55
18.30
14.30
6 tháng
(2023-11-20) 		-1.90 -11.73% 3,208,753,300 13,864,611 208.0
13.55
18.30
14.30
12 tháng
(2023-05-24) 		1.05 7.92% 7,681,855,400 -33,213,789 -475.8
12.90
22
14.30
24 tháng
(2022-05-30) 		-64.40 -81.83% 10,716,500,600 -43,633,664 -1,791.0
10.25
86.40
14.30
36 tháng
(2021-06-03) 		-65.03 -81.97% 11,497,817,500 -94,230,616 -4,703.1
10.25
92.37
14.30
60 tháng
(2019-06-14) 		-18.74 -56.73% 12,156,170,260 -96,118,436 -4,599.3
10.25
92.37
14.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
16.90
0.60
 38,515,800 16.30 17.10 15.80 14,421,600 7,494,900 116.9
#102 14/12/2023
16.30
-0.70
 30,607,300 17 17.25 16.25 59,200 346,100 -4.8
#103 13/12/2023
17
-0.70
 19,975,500 17.70 17.85 17 9,500 229,300 -3.8
#104 12/12/2023
17.70
0.10
 10,955,600 17.60 17.85 17.60 805,200 39,200 13.5
#105 11/12/2023
17.60
0
 15,162,500 17.60 17.75 17.35 809,800 103,300 12.4
#106 08/12/2023
17.60
0.10
 16,560,100 17.50 17.85 17.40 727,900 0 12.9
#107 07/12/2023
17.50
-0.80
 46,674,900 18.30 18.45 17.30 801,000 132,600 11.9
#108 06/12/2023
18.30
0.10
 24,850,100 18.20 18.35 18.05 655,100 978,500 -5.9
#109 05/12/2023
18.20
0.05
 33,250,500 18.15 18.70 18.15 659,900 501,400 2.9
#110 04/12/2023
18.15
0.45
 32,390,000 17.70 18.45 17.95 653,500 1,641,200 -17.9
#111 01/12/2023
17.70
0
 19,593,300 17.70 17.95 17.40 45,100 3,300 0.7
#112 30/11/2023
17.70
-0.40
 25,525,400 18.10 18.10 17.70 10,500 133,200 -2.2
#113 29/11/2023
18.10
0.65
 35,230,700 17.45 18.25 17.50 29,700 277,600 -4.5
#114 28/11/2023
17.45
0.10
 28,249,000 17.35 17.45 16.80 20,400 443,300 -7.3
#115 27/11/2023
17.35
-0.25
 22,744,900 17.60 18 17.35 358,800 23,300 5.9
#116 24/11/2023
17.60
0.60
 47,248,500 17 17.60 16.75 50,400 411,000 -6.2
#117 23/11/2023
17
-0.35
 59,213,200 17.35 18.30 17 638,100 448,300 2.9
#118 22/11/2023
17.35
1.10
 67,956,600 16.25 17.35 16.20 16,200 591,500 -9.8
#119 21/11/2023
16.25
0.05
 14,400,900 16.20 16.50 16.15 10,100 294,500 -4.6
#120 20/11/2023
16.20
0.10
 21,076,100 16.10 16.35 15.70 231,100 10,700 3.5
#121 17/11/2023
16.10
-0.65
 35,806,100 16.75 16.95 15.85 158,600 310,600 -2.5
#122 16/11/2023
16.75
0.50
 29,918,200 16.25 16.80 16.10 0 0 0
#123 15/11/2023
16.25
0.15
 30,081,700 16.10 16.75 16.20 50,700 590,300 -8.9
#124 14/11/2023
16.10
0.35
 28,894,400 15.75 16.40 15.80 158,000 180,300 -0.3
#125 13/11/2023
15.75
-0.25
 30,726,800 16 16.30 15.50 24,400 809,000 -12.6
#126 10/11/2023
16
-0.30
 43,020,300 16.30 16.95 15.95 65,200 253,900 -3.0
#127 09/11/2023
16.30
0.80
 56,498,700 15.50 16.55 15.75 1,099,300 731,700 6.2
#128 08/11/2023
15.50
1
 44,700,800 14.50 15.50 14.40 1,305,300 83,500 18.6
#129 07/11/2023
14.50
-0.30
 19,055,300 14.80 14.85 14.45 226,800 307,200 -1.2
#130 06/11/2023
14.80
0.25
 27,905,400 14.55 14.90 14.25 459,900 194,400 3.8
#131 03/11/2023
14.55
0.55
 31,455,800 14 14.90 14.35 756,400 324,100 6.3
#132 02/11/2023
14
0.90
 26,180,000 13.10 14 13.10 366,500 165,300 2.7
#133 01/11/2023
13.10
0.20
 11,274,000 12.90 13.10 12.60 228,000 45,300 2.4
#134 31/10/2023
12.90
-0.40
 19,113,000 13.30 13.60 12.80 331,600 463,000 -1.8
#135 30/10/2023
13.30
0
 19,823,500 13.30 13.80 12.95 166,900 164,300 0.1
#136 27/10/2023
13.30
0.40
 25,641,100 12.90 13.50 12.15 12,300 1,177,700 -14.9
#137 26/10/2023
12.90
-0.95
 29,969,400 13.85 13.85 12.90 38,100 1,920,300 -24.5
#138 25/10/2023
13.85
0.20
 16,001,700 13.65 14.25 13.80 137,500 222,600 -1.2
#139 24/10/2023
13.65
0.30
 9,403,700 13.35 13.75 13.30 3,200 273,600 -3.6
#140 23/10/2023
13.35
-0.45
 11,385,700 13.80 13.95 13.35 32,300 1,009,000 -13.3
#141 20/10/2023
13.80
0.60
 14,528,000 13.20 13.80 13 526,000 483,900 0.7
#142 19/10/2023
13.20
0.20
 15,586,900 13 13.70 12.80 420,000 178,700 3.2
#143 18/10/2023
13
-0.75
 23,053,500 13.75 14 12.80 329,600 1,242,800 -12.2
#144 17/10/2023
13.75
-0.80
 12,919,300 14.55 14.75 13.75 413,500 140,000 3.8
#145 16/10/2023
14.55
-0.40
 11,029,400 14.95 15.30 14.50 13,200 972,700 -14.3
#146 13/10/2023
14.95
0.10
 14,886,700 14.85 15 14.40 306,800 662,400 -5.1
#147 12/10/2023
14.85
0.40
 20,331,600 14.45 15.15 14.60 299,700 659,000 -5.4
#148 11/10/2023
14.45
0.25
 10,238,700 14.20 14.45 14.10 437,300 3,400 6.2
#149 10/10/2023
14.20
-0.15
 15,789,700 14.35 14.75 14.20 132,300 376,800 -3.5
#150 09/10/2023
14.35
0.45
 14,251,500 13.90 14.45 13.90 1,027,300 25,400 14.3
#151 06/10/2023
13.90
0.10
 16,415,000 13.80 14 13.50 973,900 296,600 9.2
#152 05/10/2023
13.80
-0.80
 17,082,600 14.60 14.80 13.80 104,200 977,900 -12.6
#153 04/10/2023
14.60
0.25
 17,270,700 14.35 14.90 13.90 1,472,200 182,100 18.5
#154 03/10/2023
14.35
-1.05
 29,958,900 15.40 15.40 14.35 359,000 229,600 1.9
#155 02/10/2023
15.40
-0.20
 14,010,700 15.60 15.85 15.30 447,900 54,600 6.1
#156 29/09/2023
15.60
-0.15
 13,595,900 15.75 16.15 15.55 56,500 943,200 -14.0
#157 28/09/2023
15.75
0.25
 20,771,800 15.50 16.05 15.30 326,800 83,800 3.8
#158 27/09/2023
15.50
0.35
 30,498,500 15.15 15.50 14.50 1,004,800 404,900 8.9
#159 26/09/2023
15.15
-1.05
 33,769,800 16.20 16.50 15.15 1,337,300 834,200 8.4
#160 25/09/2023
16.20
-1.20
 28,116,400 17.40 17.60 16.20 222,300 844,800 -10.5
#161 22/09/2023
17.40
-0.80
 36,475,900 18.20 18.20 16.95 403,100 735,000 -5.9
#162 21/09/2023
18.20
-0.30
 30,129,700 18.50 19.15 18 278,800 103,500 3.2
#163 20/09/2023
18.50
1.20
 40,156,600 17.30 18.50 16.60 634,700 678,500 -0.9
#164 19/09/2023
17.30
-0.85
 54,722,800 18.15 18.45 17.05 552,900 949,800 -7.0
#165 18/09/2023
18.15
-0.75
 28,324,300 18.90 18.90 18.05 0 0 0
#166 15/09/2023
18.90
0.20
 26,725,300 18.70 19.25 18.65 97,700 894,300 -15.1
#167 14/09/2023
18.70
-1.25
 76,980,000 19.95 19.95 18.60 133,400 131,900 0.0
#168 13/09/2023
19.95
-1
 77,131,800 20.95 21.10 19.50 64,300 1,612,500 -32.0
#169 12/09/2023
20.95
0.45
 57,206,800 20.50 20.95 19.65 209,600 1,009,800 -16.2
#170 11/09/2023
20.50
-1.50
 71,691,900 22 22.20 20.50 117,400 1,608,900 -32.1
#171 08/09/2023
22
0.40
 52,612,200 21.60 22.25 21.40 1,123,100 557,700 12.5
#172 07/09/2023
21.60
-0.20
 44,461,100 21.80 22.15 21.50 146,300 1,093,300 -20.5
#173 06/09/2023
21.80
0.40
 46,224,000 21.40 21.80 21 517,800 146,300 8.1
#174 05/09/2023
21.40
0.95
 53,905,200 20.45 21.70 20.80 869,200 306,700 12.1
#175 31/08/2023
20.45
0.40
 36,637,500 20.05 20.50 20 232,700 670,000 -8.9
#176 30/08/2023
20.05
-0.30
 67,190,500 20.35 20.60 19.50 64,300 75,100 -0.2
#177 29/08/2023
20.35
0.35
 40,372,000 20 21.05 20.10 22,000 242,700 -4.5
#178 28/08/2023
20
0.60
 33,665,000 19.40 20.10 19.35 410,300 409,300 0.0
#179 25/08/2023
19.40
-0.40
 33,520,100 19.80 20 19.30 73,300 2,029,800 -38.4
#180 24/08/2023
19.80
1.10
 40,897,400 18.70 19.95 18.55 195,000 360,500 -3.2
#181 23/08/2023
18.70
0.20
 29,604,600 18.50 19.25 18.55 1,366,800 480,600 16.7
#182 22/08/2023
18.50
0
 45,878,500 18.50 18.90 17.30 560,400 478,200 1.4
#183 21/08/2023
18.50
-0.75
 46,787,500 19.25 19.25 18.05 1,824,500 441,900 25.5
#184 18/08/2023
19.25
-1.40
 73,867,700 20.65 20.65 19.25 163,700 342,100 -3.5
#185 17/08/2023
20.65
0
 40,739,600 20.65 21.15 20.50 283,100 578,600 -6.1
#186 16/08/2023
20.65
-0.10
 40,987,700 20.75 20.90 20.30 348,100 1,027,100 -13.9
#187 15/08/2023
20.75
-0.50
 49,316,100 21.25 21.40 20.60 2,159,800 864,200 27.1
#188 14/08/2023
21.25
0.35
 44,641,000 20.90 21.70 21.05 144,200 130,400 0.3
#189 11/08/2023
20.90
0.30
 39,744,200 20.60 20.95 20.05 287,200 1,297,500 -20.7
#190 10/08/2023
20.60
0.70
 61,799,700 19.90 21.10 19.90 1,267,700 645,900 12.9
#191 09/08/2023
19.90
-0.45
 44,741,900 20.35 20.35 19.75 302,100 1,063,400 -15.2
#192 08/08/2023
20.35
0.15
 44,213,900 20.20 20.70 20.05 110,800 129,100 -0.4
#193 07/08/2023
20.20
0.40
 44,450,400 19.80 20.70 19.80 369,900 2,439,400 -41.9
#194 04/08/2023
19.80
1.25
 79,621,000 18.55 19.80 19.05 1,283,800 292,500 19.3
#195 03/08/2023
18.55
0.20
 42,858,100 18.35 18.60 18.05 236,800 461,800 -4.1
#196 02/08/2023
18.35
0.55
 43,279,600 17.80 18.50 17.70 2,841,900 400,800 44.4
#197 01/08/2023
17.80
-1.05
 53,140,000 18.85 18.90 17.80 509,300 1,535,000 -18.9
#198 31/07/2023
18.85
0.50
 56,594,800 18.35 18.85 17.70 492,600 769,200 -5.0
#199 28/07/2023
18.35
0.50
 70,873,800 17.85 18.90 17.65 1,237,100 672,300 10.5
#200 27/07/2023
17.85
0.65
 71,119,300 17.20 18.15 17.20 1,210,100 837,200 6.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc