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

12.65
0.80
(6.75%)
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
(2026-02-11) 		-0.95 -7.42% 135,987,700 -11,748,000 -130.3
10.50
12.95
12.65
2 tháng
(2026-01-12) 		-0.95 -7.42% 308,861,700 -35,177,900 -421.9
10.50
13.05
12.65
3 tháng
(2025-12-15) 		-1.45 -10.90% 465,806,300 -48,580,100 -597.4
10.50
14.15
12.65
6 tháng
(2025-09-15) 		-3.80 -24.28% 1,442,663,000 -70,923,600 -931.6
10.50
16.60
12.65
12 tháng
(2025-03-18) 		0.90 8.22% 4,477,495,600 42,719,857 769.3
8.10
18.90
12.65
24 tháng
(2024-03-25) 		-5.85 -33.05% 7,911,395,000 66,032,619 1,064.5
8.10
18.90
12.65
36 tháng
(2023-03-29) 		-0.70 -5.58% 15,133,007,400 17,960,626 391.3
8.10
22
12.65
60 tháng
(2021-04-08) 		-38.11 -76.28% 18,200,076,400 -33,374,491 -3,536.1
8.10
92.37
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
34.49
 957,020 34.49 34.49 33.38 21,610 535,060 -31.6
31/07/2018
34.49
 932,330 33.71 35.33 33.21 17,280 432,740 -25.4
30/07/2018
33.71
 360,170 33.93 34.05 33.10 18,000 38,440 -1.2
27/07/2018
33.93
 576,480 33.43 33.93 33.04 166,090 127,270 2.3
26/07/2018
33.43
 590,450 32.10 33.43 31.77 196,240 32,100 9.6
25/07/2018
32.10
 470,880 31.71 32.21 31.60 43,970 22,920 1.2
24/07/2018
31.71
 486,600 31.99 32.04 30.60 21,850 37,070 -0.9
23/07/2018
31.99
 645,460 30.82 31.99 30.49 39,110 31,420 0.5
20/07/2018
30.82
 561,090 31.04 31.15 30.82 28,050 17,200 0.6
19/07/2018
31.04
 482,990 30.49 31.10 29.76 21,840 38,320 -0.9
18/07/2018
30.49
 1,794,360 28.98 30.60 28.98 48,640 600,420 -29.6
17/07/2018
28.98
 995,730 28.82 29.37 28.65 92,730 98,810 -0.3
16/07/2018
28.82
 832,810 28.59 28.93 28.48 8,000 94,000 -4.4
13/07/2018
28.59
 645,840 28.26 28.71 28.04 430 22,560 -1.1
12/07/2018
28.26
 920,440 28.15 28.93 27.93 30 46,000 -2.3
11/07/2018
28.15
 1,295,810 28.09 28.93 27.68 74,850 66,360 0.4
10/07/2018
28.09
 1,027,380 28.43 28.43 27.93 62,400 315,530 -12.8
09/07/2018
28.43
 1,226,910 28.93 28.93 27.87 8,620 299,000 -14.8
06/07/2018
28.93
 1,490,510 27.82 28.93 27.68 0 461,640 -23.3
05/07/2018
27.82
 982,520 27.87 27.93 27.65 39,020 301,440 -13.1
04/07/2018
27.87
 966,360 27.82 27.98 27.73 40,690 339,140 -14.9
03/07/2018
27.82
 1,380,590 28.43 28.43 27.82 40 280,660 -14.1
02/07/2018
28.43
 1,288,050 28.37 28.93 27.82 1,220 72,030 -3.6
29/06/2018
28.37
 1,835,890 28.20 28.37 28.09 19,120 111,900 -4.7
28/06/2018
28.20
 1,620,920 28.15 28.43 27.98 10 56,370 -2.8
27/06/2018
28.15
 1,468,270 28.09 28.15 27.98 127,820 82,840 2.3
26/06/2018
28.09
 1,890,220 28.20 28.20 27.87 66,070 70,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |