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
(2025-12-30) 		-2 -14.39% 186,776,300 -33,798,400 -425.0
11.40
13.90
12.15
2 tháng
(2025-12-01) 		-2.85 -19.32% 341,797,200 -41,956,700 -537.1
11.40
15
12.15
3 tháng
(2025-10-31) 		-1.75 -12.82% 633,017,900 -39,878,100 -496.7
11.40
15.85
12.15
6 tháng
(2025-08-04) 		-6.55 -35.50% 2,064,447,900 -71,825,079 -923.9
11.40
18.90
12.15
12 tháng
(2025-02-03) 		2.97 33.26% 4,599,448,900 54,358,847 892.7
8.10
18.90
12.15
24 tháng
(2024-02-15) 		-5.60 -32% 8,417,840,100 74,952,305 1,163.2
8.10
18.90
12.15
36 tháng
(2023-02-14) 		-0.05 -0.42% 15,422,879,400 25,421,105 467.0
8.10
22
12.15
60 tháng
(2021-02-24) 		-33.34 -73.69% 18,075,313,800 -27,755,791 -3,681.5
8.10
92.37
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
28.20
 1,946,880 28.09 28.37 27.82 1,070 135,020 -6.8
22/06/2018
28.09
 1,817,010 27.93 28.09 27.70 2,300 63,240 -3.0
21/06/2018
27.93
 1,932,810 28.04 28.04 27.65 115,060 242,790 -6.4
20/06/2018
28.04
 2,565,780 27.98 28.32 27.59 101,290 293,610 -9.6
19/06/2018
27.98
 2,971,030 28.76 28.76 27.76 35,490 188,000 -7.7
18/06/2018
28.76
 2,749,410 29.48 29.48 28.48 27,170 164,750 -7.1
15/06/2018
29.48
 4,741,370 29.26 29.48 28.87 2,816,590 2,093,540 38.5
14/06/2018
29.26
 2,401,870 29.65 29.65 28.37 103,280 695,680 -30.9
13/06/2018
29.65
 2,353,360 29.82 29.82 28.93 126,860 342,640 -11.3
12/06/2018
29.82
 4,317,610 29.76 29.82 28.65 1,333,970 619,550 37.2
11/06/2018
29.76
 3,608,160 30.04 30.21 29.32 129,570 570,190 -23.5
08/06/2018
30.04
 3,451,260 30.32 30.37 29.65 312,140 456,880 -7.8
07/06/2018
30.32
 3,267,720 29.04 30.60 29.04 47,900 468,140 -22.5
06/06/2018
29.04
 3,225,830 28.98 29.21 28.82 16,690 143,860 -6.6
05/06/2018
28.98
 3,305,270 28.98 29.48 28.76 50,330 229,280 -9.3
04/06/2018
28.98
 3,477,780 28.71 29.15 28.71 51,190 288,870 -12.5
01/06/2018
28.71
 4,024,180 28.37 29.48 28.43 216,660 189,350 0.7
31/05/2018
28.37
 4,428,440 28.26 29.65 28.20 397,370 674,500 -14.4
30/05/2018
28.26
 3,471,030 29.54 29.54 28.26 37,950 487,790 -23.6
29/05/2018
29.54
 4,737,660 28.37 30.32 28.09 919,680 841,820 3.8
28/05/2018
28.37
 3,303,830 28.93 29.37 28.37 902,260 929,620 -2.1
25/05/2018
28.93
 3,353,080 28.15 29.21 27.70 691,670 596,760 4.9
24/05/2018
28.15
 3,519,930 27.93 28.93 27.70 973,400 1,072,340 -5.0
23/05/2018
27.93
 3,276,010 28.04 28.04 27.43 53,730 941,870 -44.6
22/05/2018
28.04
 3,019,740 28.93 28.93 27.65 170,280 1,109,050 -47.5
21/05/2018
28.93
 2,744,660 29.48 29.54 28.37 202,560 372,000 -9.3
18/05/2018
29.48
 3,291,710 29.26 29.48 28.82 107,530 190,000 -4.3
17/05/2018
29.26
 2,921,520 29.26 29.48 28.15 623,380 599,030 0.9
16/05/2018
29.26
 2,890,630 29.76 29.76 28.09 521,180 745,230 -12.5
15/05/2018
29.76
 2,576,800 30.04 30.15 29.37 229,550 573,480 -19.1
14/05/2018
30.04
 2,893,140 30.88 31.10 29.65 207,740 268,940 -3.6
11/05/2018
30.88
 1,983,740 31.15 31.15 29.76 179,960 231,350 -2.8
10/05/2018
31.15
 2,502,410 31.49 31.54 30.43 398,240 5,830 21.3
09/05/2018
31.49
 1,909,470 31.54 31.77 30.04 167,160 262,060 -6.1
08/05/2018
31.54
 2,048,150 29.98 31.60 29.76 427,920 410,722 0.6
07/05/2018
29.98
 1,762,590 28.93 30.10 28.82 342,880 161,350 9.5
04/05/2018
28.93
 2,354,810 30.15 30.60 28.09 934,950 937,310 -0.4
03/05/2018
30.15
 1,609,640 32.38 32.38 30.15 586,310 1,017,710 -25.7
02/05/2018
32.38
 2,458,280 34.21 34.21 32.04 2,148,050 1,976,870 9.9
27/04/2018
34.21
 889,660 36.77 36.77 34.21 217,720 638,810 -26.0
26/04/2018
36.77
 2,052,810 39.50 39.55 36.77 1,569,915 3,037,065 -99.9
24/04/2018
39.50
 2,562,540 38.83 39.50 38.61 9,490 228,870 -15.3
23/04/2018
38.83
 2,311,150 38.83 39.22 38.66 16,190 150,460 -9.4
20/04/2018
38.83
 3,715,560 38.83 40.00 38.55 52,570,250 371,980 3,391.3
19/04/2018
38.83
 1,812,380 38.83 39.00 37.72 1,780 456,760 -31.7
18/04/2018
38.83
 1,498,980 39.44 39.44 38.83 7,450 203,230 -13.7
17/04/2018
39.44
 2,099,160 40.55 40.61 38.89 9,970 6,770 0.2
16/04/2018
40.55
 3,014,920 41.44 41.44 40.39 7,980 0 0.6
13/04/2018
41.44
 2,322,130 41.06 41.67 40.78 5,860 21,100 -1.1
12/04/2018
41.06
 2,815,970 40.33 41.28 39.89 71,450 376,160 -21.9
11/04/2018
40.33
 2,911,320 40.33 40.33 39.66 75,080 698,200 -44.7
10/04/2018
40.33
 2,597,550 40.67 40.72 38.89 68,160 363,910 -21.4
09/04/2018
40.67
 1,902,330 42.56 42.56 40.67 90,430 381,490 -21.9
06/04/2018
42.56
 3,208,090 43.39 43.39 41.95 12,860 823,030 -61.7
05/04/2018
43.39
 2,895,280 42.84 43.84 41.78 1,521,520 5,100 108.8
04/04/2018
42.84
 3,466,310 42.72 43.39 41.78 546,200 105,270 31.3
03/04/2018
42.72
 3,367,830 40.05 42.78 39.78 638,280 30,050 45.5
02/04/2018
40.05
 2,994,130 38.50 40.22 38.50 16,330 53,910 -2.7
30/03/2018
38.50
 2,490,280 36.88 38.50 37.16 51,320 5,100 3.1
29/03/2018
36.88
 506,440 36.77 37.16 36.66 47,060 0 3.1
28/03/2018
36.77
 2,897,690 36.16 38.66 36.60 122,780 1,091,930 -67.4
27/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31)
27/03/2018
36.16
 1,437,130 33.80 36.16 33.99 16,100 0 1.0
26/03/2018
33.80
 3,170,310 33.76 34.40 33.68 3,380 870 0.2
23/03/2018
33.76
 2,581,420 35.08 35.08 33.68 23,820 482,730 -36.5
22/03/2018
35.08
 3,358,080 34.61 35.29 34.57 302,240 5,250 24.4
21/03/2018
34.61
 2,824,040 35.25 35.46 34.61 43,560 36,210 0.6
20/03/2018
35.25
 2,647,170 35.80 37.79 35.25 1,140 7,000 -0.5
19/03/2018
35.80
 2,632,680 33.51 35.80 33.51 1,300 30 0.1
16/03/2018
33.51
 3,747,450 33.51 33.63 33.42 49,350 2,632,180 -203.8
15/03/2018
33.51
 3,469,970 33.51 33.59 33.38 61,050 21,280 3.1
14/03/2018
33.51
 3,343,830 33.46 33.55 33.38 8,500 0 0.7
13/03/2018
33.46
 2,841,080 33.85 33.85 33.46 7,960 14,830 -0.5
12/03/2018
33.85
 3,683,290 34.23 34.31 33.85 52,100 1,500 4.1
09/03/2018
34.23
 3,044,370 34.14 34.48 33.93 14,050 19,880 -0.5
08/03/2018
34.14
 2,776,620 33.63 34.65 33.51 4,820 100 0.4
07/03/2018
33.63
 1,541,650 33.59 33.76 33.29 4,920 1,400 0.3
06/03/2018
33.59
 2,703,170 34.40 34.40 33.59 2,550 92,840 -7.2
05/03/2018
34.40
 2,689,470 36.44 36.44 34.40 17,550 157,630 -11.6
02/03/2018
36.44
 2,626,210 37.50 37.50 36.44 2,440 16,080 -1.2
01/03/2018
37.50
 3,563,930 36.44 37.50 36.18 30,280 1,300 2.5
28/02/2018
36.44
 3,627,460 35.76 36.86 35.67 5,040 91,210 -7.4
27/02/2018
35.76
 3,314,300 35.12 35.84 35.03 65,790 0 5.5
26/02/2018
35.12
 2,982,420 34.82 35.29 34.78 7,550 20,390 -1.1
23/02/2018
34.82
 3,187,060 34.27 34.82 34.10 23,630 1,500 1.8
22/02/2018
34.27
 3,014,800 34.14 34.44 33.97 105,020 1,300 8.4
21/02/2018
34.14
 2,775,250 33.97 34.23 33.97 19,860 34,780 -1.2
13/02/2018
33.97
 2,508,250 33.55 33.97 33.34 790 64,680 -5.1
12/02/2018
33.55
 2,377,370 33.97 33.97 33.34 890 489,930 -38.7
09/02/2018
33.97
 2,385,810 33.97 33.97 33.55 20 133,000 -10.6
08/02/2018
33.97
 2,412,560 34.27 34.27 33.93 1,140 303,500 -24.2
07/02/2018
34.27
 2,918,700 34.74 34.95 34.14 1,700 172,200 -13.9
06/02/2018
34.74
 1,754,640 34.65 35.03 34.27 12,350 21,290 -0.7
05/02/2018
34.65
 2,744,630 34.61 34.78 34.40 93,960 20,160 6.0
02/02/2018
34.61
 2,765,420 34.14 34.74 33.93 85,320 15,210 5.7
01/02/2018
34.14
 2,385,420 34.10 34.23 33.93 900 6,100 -0.4
31/01/2018
34.10
 2,390,060 33.97 34.27 33.55 16,770 7,350 0.8
30/01/2018
33.97
 2,230,100 34.40 34.40 33.08 137,360 270,790 -10.7
29/01/2018
34.40
 2,508,670 35.88 36.05 34.31 103,030 2,380 8.2
26/01/2018
35.88
 2,454,710 35.93 36.10 35.67 59,660 47,620 1.0
25/01/2018
35.93
 2,357,070 35.50 36.35 35.71 112,780 275,640 -13.8

Chính sách bảo mật | Điều khoản sử dụng |