Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/09/2018	32.91	705,390	33.53	33.53	32.76	9,780	562,130	-35.1
04/09/2018	33.53	427,640	33.64	33.64	32.96	0	266,370	-17.1
31/08/2018	33.64	332,000	33.64	33.69	33.38	0	57,710	-3.8
30/08/2018	33.64	346,410	33.59	33.64	33.17	29,220	152,110	-7.9
29/08/2018	33.59	235,120	33.64	33.64	32.86	960	28,220	-1.8
28/08/2018	33.64	386,220	33.69	33.90	32.65	3,190	280,190	-17.7
27/08/2018	33.69	235,500	33.64	33.69	33.17	219,620	238,900	-1.3
24/08/2018	33.64	296,650	33.12	33.64	33.02	0	105,260	-6.8
23/08/2018	33.12	687,130	33.59	33.59	32.60	56,620	552,340	-31.6
22/08/2018	33.59	395,040	33.79	33.90	32.08	1,290	264,550	-16.7
21/08/2018	33.79	266,610	33.79	33.90	33.69	30	88,240	-5.8
20/08/2018	33.79	668,430	33.90	33.90	33.12	0	480,510	-31.1
17/08/2018	33.90	420,270	33.74	33.90	33.59	5,010	199,200	-12.7
16/08/2018	33.74	807,290	33.74	33.74	33.38	3,000	514,470	-33.2
15/08/2018	33.74	703,640	33.84	33.95	32.86	6,020	234,720	-14.9
14/08/2018	33.84	525,870	33.38	33.84	33.27	1,590	102,670	-6.5
13/08/2018	33.38	704,350	33.64	33.79	32.34	40	314,710	-20.2
10/08/2018	33.64	833,000	32.60	33.64	32.60	320,180	404,580	-5.4
09/08/2018	32.60	655,490	32.55	32.76	31.57	1,000	398,400	-24.9
08/08/2018	32.55	599,650	32.24	32.76	32.24	150	275,550	-17.3
07/08/2018	32.24	602,710	31.98	32.45	31.62	201,780	349,470	-9.2
06/08/2018	31.98	532,410	32.08	32.24	31.57	700	220,400	-13.6
03/08/2018	32.08	564,420	31.83	32.08	31.62	300,800	549,800	-15.3
02/08/2018	31.83	701,730	32.08	32.86	31.52	62,780	293,250	-14.1
01/08/2018	32.08	957,020	32.08	32.08	31.05	21,610	535,060	-31.6
31/07/2018	32.08	932,330	31.36	32.86	30.89	17,280	432,740	-25.4
30/07/2018	31.36	360,170	31.57	31.67	30.79	18,000	38,440	-1.2
27/07/2018	31.57	576,480	31.10	31.57	30.74	166,090	127,270	2.3

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	0.45	3.63%	285,908,000	1,502,586	0	11.85 13 13
2 tháng (2026-06-01)	-1.34	-9.42%	622,099,900	-1,836,427	0	11.85 14.19 13
3 tháng (2026-05-04)	-4.92	-27.68%	1,148,972,400	-18,162,185	0	11.85 17.77 13
6 tháng (2026-02-02)	0.90	7.50%	2,234,227,800	-42,009,710	-196.1	9.77 19.07 13
12 tháng (2025-08-04)	-4.31	-25.13%	4,315,668,800	-111,837,389	-1,095.0	9.77 19.07 13
24 tháng (2024-08-09)	2.25	21.17%	7,967,179,900	20,411,009	794.1	7.53 19.07 13
36 tháng (2023-08-15)	-6.45	-33.43%	14,074,692,200	32,233,326	939.5	7.53 20.47 13
60 tháng (2021-08-25)	-62.07	-82.85%	19,994,885,200	-67,324,581	-5,461.2	7.53 84.65 13

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

THỐNG KÊ GIAO DỊCH