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)
25/01/2019
29.50
 352,410 29.55 29.70 28.98 17,360 21,560 -0.2
24/01/2019
29.55
 412,780 29.60 29.65 29.34 0 18,460 -1.1
23/01/2019
29.60
 453,150 29.45 29.60 29.24 35,140 61,360 -1.5
22/01/2019
29.45
 535,670 29.55 29.65 29.08 33,680 133,800 -5.7
21/01/2019
29.55
 354,580 29.50 29.70 29.45 100 99,430 -5.7
18/01/2019
29.50
 324,670 29.39 29.76 29.39 0 49,920 -2.8
17/01/2019
29.39
 396,210 29.76 29.76 29.39 1,110 58,380 -3.3
16/01/2019
29.76
 475,490 30.07 30.07 29.39 26,030 41,940 -0.9
15/01/2019
30.07
 573,010 30.07 30.22 29.45 43,480 160 2.5
14/01/2019
30.07
 717,640 30.69 30.69 29.45 1,060 60,630 -3.4
11/01/2019
30.69
 627,520 30.64 30.95 30.27 1,070 130 0.1
10/01/2019
30.64
 470,210 30.43 30.95 30.01 10,120 30 0.6
09/01/2019
30.43
 1,165,350 29.86 31.05 27.79 2,240 917,520 -50.2
08/01/2019
29.86
 621,630 32.08 32.08 29.86 38,540 475,600 -25.7
07/01/2019
32.08
 721,650 32.71 32.71 31.62 30,000 183,350 -9.5
04/01/2019
32.71
 626,290 32.60 32.86 31.57 5,130 0 0.3
03/01/2019
32.60
 629,490 33.38 33.38 32.45 0 108,520 -6.8
02/01/2019
33.38
 478,860 33.22 33.38 32.50 0 104,990 -6.6
28/12/2018
33.22
 320,230 33.22 33.38 33.07 29,080 139,550 -7.1
27/12/2018
33.22
 320,700 33.22 33.43 33.07 0 140,410 -9.0
26/12/2018
33.22
 367,820 33.74 33.74 32.71 30 113,310 -7.2
25/12/2018
33.74
 438,170 33.17 33.90 32.91 0 80,650 -5.2
24/12/2018
33.17
 622,530 32.86 33.48 32.76 0 472,150 -30.1
21/12/2018
32.86
 704,870 33.64 33.74 32.86 129,880 560,970 -27.4
20/12/2018
33.64
 301,590 32.86 33.90 32.60 0 111,070 -7.1
19/12/2018
32.86
 290,690 33.53 33.53 32.86 0 202,910 -12.9
18/12/2018
33.53
 445,920 34.31 34.31 33.12 390 313,620 -20.3
17/12/2018
34.31
 266,420 34.67 34.67 33.95 42,110 84,100 -2.8
14/12/2018
34.67
 214,040 34.88 35.03 34.52 30,000 82,480 -3.5
13/12/2018
34.88
 263,460 35.19 35.76 34.88 25,150 77,030 -3.5
12/12/2018
35.19
 247,380 35.24 35.76 35.03 200 59,070 -4.0
11/12/2018
35.24
 230,450 35.34 35.34 34.67 15,210 260 1.0
10/12/2018
35.34
 250,580 35.45 35.45 35.14 0 14,650 -1.0
07/12/2018
35.45
 294,760 35.19 35.71 35.29 0 44,000 -3.0
06/12/2018
35.19
 275,540 34.83 35.91 34.67 15,360 58,110 -2.9
05/12/2018
34.83
 323,630 35.14 35.14 34.67 35,770 117,990 -5.5
04/12/2018
35.14
 257,820 35.34 35.45 34.93 23,850 114,860 -6.2
03/12/2018
35.34
 264,730 35.24 35.76 35.24 18,850 78,780 -4.1
30/11/2018
35.24
 368,790 35.81 35.91 34.78 18,800 239,170 -15.0
29/11/2018
35.81
 222,580 35.76 35.97 35.55 0 54,860 -3.8
28/11/2018
35.76
 207,450 35.19 35.97 35.19 80 21,720 -1.5
27/11/2018
35.19
 459,790 35.66 36.12 35.09 360 381,660 -26.0
26/11/2018
35.66
 145,300 35.24 35.71 34.78 0 46,000 -3.1
23/11/2018
35.24
 112,880 35.03 35.45 34.78 0 41,560 -2.8
22/11/2018
35.03
 137,410 34.98 35.71 34.98 250 35,190 -2.4
21/11/2018
34.98
 153,580 35.81 35.81 34.98 27,300 94,520 -4.6
20/11/2018
35.81
 145,050 35.91 35.91 34.67 11,000 78,930 -4.6
19/11/2018
35.91
 122,050 36.07 36.17 35.71 20,000 61,700 -2.9
16/11/2018
36.07
 178,570 37.26 37.36 35.71 60 107,640 -7.5
15/11/2018
37.26
 444,090 36.69 37.78 36.64 76,000 84,470 -0.6
14/11/2018
36.69
 412,410 36.69 37.36 36.48 52,030 296,820 -17.4
13/11/2018
36.69
 164,260 36.59 36.85 35.97 8,660 10,000 -0.1
12/11/2018
36.59
 195,640 36.28 36.64 35.50 0 100,000 -6.9
09/11/2018
36.28
 154,360 35.71 36.43 35.45 60 20,000 -1.4
08/11/2018
35.71
 543,910 35.81 36.17 35.29 40 438,350 -30.2
07/11/2018
35.81
 177,680 36.12 36.12 35.60 0 25,030 -1.7
06/11/2018
36.12
 142,280 36.17 36.38 35.97 2,010 200 0.1
05/11/2018
36.17
 127,620 36.79 36.79 35.97 3,000 7,480 -0.3
02/11/2018
36.79
 483,030 36.74 36.85 36.48 0 366,760 -26.0
01/11/2018
36.74
 162,470 36.79 37.21 36.28 5,000 68,330 -4.5
31/10/2018
36.79
 420,240 36.33 36.79 36.17 144,830 210,650 -4.6
30/10/2018
36.33
 278,100 36.85 36.85 35.55 1,170 224,190 -15.6
29/10/2018
36.85
 185,440 37.83 37.83 36.28 170 64,520 -4.6
26/10/2018
37.83
 997,510 38.55 38.66 37.26 560 609,800 -44.4
25/10/2018
38.55
 936,470 37.73 38.55 36.74 39,600 361,780 -23.4
24/10/2018
37.73
 987,660 36.69 38.04 36.28 1,230 466,730 -33.4
23/10/2018
36.69
 454,190 36.74 36.74 35.91 22,780 100,390 -5.4
22/10/2018
36.74
 304,330 36.22 36.79 36.22 0 104,010 -7.3
19/10/2018
36.22
 935,230 37.31 37.52 35.76 20,240 556,560 -37.5
18/10/2018
37.31
 179,250 37.98 37.98 37.00 15,140 750 1.0
17/10/2018
37.98
 877,860 37.67 38.04 36.74 105,620 6,540 7.2
16/10/2018
37.67
 1,088,120 36.12 37.78 35.97 76,850 12,620 4.6
15/10/2018
36.12
 645,190 35.19 36.74 34.47 0 126,620 -8.6
12/10/2018
35.19
 847,500 33.02 35.29 32.86 31,240 151,420 -7.9
11/10/2018
33.02
 467,850 33.12 34.15 32.50 26,250 237,880 -13.4
10/10/2018
33.12
 1,124,690 33.59 33.69 32.81 22,050 966,070 -60.3
09/10/2018
33.59
 414,530 32.86 33.64 32.76 0 93,000 -5.9
08/10/2018
32.86
 1,031,380 33.02 33.12 32.60 10 799,470 -50.6
05/10/2018
33.02
 220,250 33.12 33.12 32.65 49,790 118,060 -4.3
04/10/2018
33.12
 187,640 33.12 33.12 32.71 17,310 58,250 -2.6
03/10/2018
33.12
 247,900 33.27 33.33 32.71 10 62,940 -4.0
02/10/2018
33.27
 228,580 33.53 33.53 33.07 21,350 57,100 -2.3
01/10/2018
33.53
 541,970 34.41 34.47 33.38 730 129,110 -8.4
28/09/2018
34.41
 924,590 34.41 34.57 33.90 21,840 69,640 -3.2
27/09/2018
34.41
 670,940 33.53 34.67 33.38 274,240 37,570 15.4
26/09/2018
33.53
 698,710 33.69 33.74 32.60 110,560 210 7.1
25/09/2018
33.69
 377,310 33.17 34.67 33.17 22,640 6,350 1.1
24/09/2018
33.17
 403,450 31.05 33.17 32.60 129,730 17,190 7.2
21/09/2018
31.05
 5,031,320 33.38 33.64 31.05 1,799,960 4,801,670 -179.8
20/09/2018
33.38
 248,400 34.15 34.21 33.12 33,630 25,600 0.5
19/09/2018
34.15
 154,640 34.83 34.88 34.15 150,180 139,860 0.7
18/09/2018
34.83
 308,790 34.78 34.83 34.36 21,210 180 1.4
17/09/2018
34.78
 409,970 35.09 35.19 34.41 36,310 26,510 0.7
14/09/2018
35.09
 246,590 35.14 35.86 34.67 60 95,860 -6.5
13/09/2018
35.14
 274,550 35.03 35.71 34.93 0 27,640 -1.9
12/09/2018
35.03
 251,290 34.41 35.19 34.41 44,530 124,120 -5.4
11/09/2018
34.41
 441,850 34.15 34.41 33.17 58,550 170,550 -7.3
10/09/2018
34.15
 462,290 33.69 34.15 32.91 3,640 238,600 -15.2
07/09/2018
33.69
 453,810 33.64 33.69 32.71 1,030 303,200 -19.4
06/09/2018
33.64
 391,310 32.91 33.64 32.86 30 163,300 -10.5

Chính sách bảo mật | Điều khoản sử dụng |