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

14.85
-0.15
(-1%)
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
(2025-11-04) 		1.60 11.94% 296,292,100 -231,400 5.8
12.20
15.85
15
2 tháng
(2025-10-06) 		-0.80 -5.06% 719,473,300 -4,627,700 -54.4
12.20
16.60
15
3 tháng
(2025-09-05) 		-2.30 -13.29% 1,067,585,000 -35,513,200 -537.0
12.20
17.30
15
6 tháng
(2025-06-09) 		0.60 4.17% 2,785,761,900 43,213,681 795.2
12.20
18.90
15
12 tháng
(2024-12-09) 		4.30 40.19% 4,490,823,700 92,608,562 1,381.6
8.10
18.90
15
24 tháng
(2023-12-15) 		-1.90 -11.24% 8,735,664,300 119,681,736 1,752.2
8.10
18.90
15
36 tháng
(2022-12-20) 		-1.30 -7.98% 15,679,589,700 73,003,665 1,086.6
8.10
22
15
60 tháng
(2020-12-30) 		-22.16 -59.64% 17,894,282,520 24,492,809 -2,238.5
8.10
92.37
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
26.46
 612,660 26.29 26.80 26.29 3,740 75,400 -4.5
28/11/2017
26.29
 1,947,510 25.78 26.75 25.78 52,100 10,000 2.6
27/11/2017
25.78
 1,873,100 25.44 25.90 25.39 55,640 720 3.3
24/11/2017
25.44
 1,807,370 25.52 25.52 25.35 10 223,590 -13.4
23/11/2017
25.52
 1,793,740 25.69 25.90 25.52 20,570 2,442,670 -145.4
22/11/2017
25.69
 1,909,080 25.35 25.78 25.31 119,020 233,220 -6.9
21/11/2017
25.35
 1,890,200 25.39 25.52 25.22 56,830 307,970 -15.0
20/11/2017
25.39
 1,807,530 25.82 25.82 25.27 42,990 311,660 -16.1
17/11/2017
25.82
 1,493,820 25.86 26.07 25.73 18,700 86,790 -4.2
16/11/2017
25.86
 1,270,570 25.78 26.07 25.73 3,900 1,320 0.2
15/11/2017
25.78
 1,533,010 25.78 25.82 25.65 5,040 0 0.3
14/11/2017
25.78
 1,474,510 25.82 25.86 25.65 110 0 0.0
13/11/2017
25.82
 1,576,500 25.82 25.90 25.78 3,800 200 0.2
10/11/2017
25.82
 1,636,470 25.65 25.82 25.39 0 0 0
09/11/2017
25.65
 1,619,350 25.90 25.90 25.44 1,530 3,350 -0.1
08/11/2017
25.90
 1,593,680 25.99 26.03 25.05 430 12,000 -0.7
07/11/2017
25.99
 1,638,960 26.07 26.12 25.95 3,110 23,690 -1.3
06/11/2017
26.07
 1,536,860 26.12 26.20 26.03 3,000 56,050 -3.3
03/11/2017
26.12
 1,575,050 26.24 26.33 26.07 19,660 61,290 -2.6
02/11/2017
26.24
 1,756,250 25.82 26.54 25.73 303,980 10,700 18.1
01/11/2017
25.82
 1,188,120 25.86 25.90 25.69 10,860 57,480 -2.8
31/10/2017
25.86
 1,286,360 25.90 25.95 25.78 150 16,480 -1.0
30/10/2017
25.90
 1,525,520 25.90 25.99 25.86 420 0 0.0
27/10/2017
25.90
 1,492,140 25.78 25.90 25.65 0 1,000 -0.1
26/10/2017
25.78
 1,037,620 25.82 25.82 25.52 1,180 25,370 -1.5
25/10/2017
25.82
 1,163,860 26.12 26.16 25.61 2,500 4,171,590 -250.3
24/10/2017
26.12
 1,383,120 26.16 26.20 25.99 800 47,660 -2.9
23/10/2017
26.16
 1,596,060 26.41 26.46 25.86 19,710 19,190 0.0
20/10/2017
26.41
 1,659,810 26.71 26.75 26.24 0 27,720 -1.7
19/10/2017
26.71
 1,793,200 26.58 27.01 26.58 78,040 9,000 4.4
18/10/2017
26.58
 1,560,500 26.80 26.84 26.58 0 400 -0.0
17/10/2017
26.80
 1,567,020 26.67 27.09 26.63 3,000 0 0.2
16/10/2017
26.67
 1,540,200 26.20 26.97 26.20 4,100 70,740 -4.2
13/10/2017
26.20
 1,537,510 26.16 26.20 26.07 70 0 0.0
12/10/2017
26.16
 1,539,590 26.12 26.24 26.03 3,860 0 0.2
11/10/2017
26.12
 1,680,050 26.07 26.16 26.03 300 0 0.0
10/10/2017
26.07
 1,696,610 26.07 26.12 25.99 0 0 0
09/10/2017
26.07
 1,541,630 26.07 26.16 26.03 5,550 0 0.3
06/10/2017
26.07
 1,601,350 26.07 26.16 25.99 0 0 0
05/10/2017
26.07
 1,510,080 26.07 26.16 25.99 910 60 0.1
04/10/2017
26.07
 1,615,410 26.07 26.16 25.99 11,000 1,000 0.6
03/10/2017
26.07
 1,912,970 26.12 26.20 25.99 0 0 0
02/10/2017
26.12
 1,605,810 26.12 26.37 26.12 0 0 0
29/09/2017
26.12
 1,875,670 26.07 26.54 26.07 9,930 4,940 0.3
28/09/2017
26.07
 1,965,890 26.07 26.24 26.03 0 13,470 -0.8
27/09/2017
26.07
 1,905,590 26.07 26.20 25.95 150 450 -0.0
26/09/2017
26.07
 2,066,050 26.12 26.29 25.95 2,000 0 0.1
25/09/2017
26.12
 1,914,150 26.16 26.16 25.95 260 50,000 -3.1
22/09/2017
26.16
 1,873,610 26.20 26.24 25.99 0 69,430 -4.3
21/09/2017
26.20
 1,966,440 26.24 26.33 26.07 0 78,000 -4.8
20/09/2017
26.24
 1,923,410 26.29 26.37 26.03 2,200 124,920 -7.6
19/09/2017
26.29
 1,938,300 26.37 26.46 26.29 1,050 22,580 -1.3
18/09/2017
26.37
 1,919,620 27.14 27.14 26.24 15,270 19,200 -0.2
15/09/2017
27.14
 2,624,870 25.61 27.14 25.44 1,113,080 309,210 51.4
14/09/2017
25.61
 1,853,780 25.48 25.61 25.22 19,070 365,070 -20.7
13/09/2017
25.48
 2,057,550 25.82 25.82 25.35 33,170 682,670 -39.0
12/09/2017
25.82
 2,009,460 25.48 26.24 25.27 154,930 50,050 6.4
11/09/2017
25.48
 1,670,770 25.48 25.48 25.14 95,720 326,330 -13.7
08/09/2017
25.48
 1,761,420 25.48 25.48 25.05 0 363,840 -21.6
07/09/2017
25.48
 2,046,020 25.56 25.56 25.05 50,000 669,060 -36.8
06/09/2017
25.56
 2,194,100 25.56 25.56 24.93 9,050 626,920 -36.5
05/09/2017
25.56
 2,253,620 25.61 25.61 24.80 3,490 368,590 -21.5
01/09/2017
25.61
 1,962,880 25.56 25.61 25.31 18,400 13,400 0.3
31/08/2017
25.56
 2,004,400 25.52 25.65 24.97 336,000 573,320 -13.9
30/08/2017
25.52
 1,801,580 25.52 25.52 25.01 13,430 309,710 -17.5
29/08/2017
25.52
 1,764,370 25.95 25.95 25.27 14,600 586,690 -34.3
28/08/2017
25.95
 1,935,460 26.29 26.29 25.78 13,850 260,160 -15.0
25/08/2017
26.29
 1,882,130 26.58 26.58 25.95 132,280 230,510 -6.0
24/08/2017
26.58
 1,755,350 26.67 26.84 26.50 113,270 107,660 0.4
23/08/2017
26.67
 1,808,320 25.99 26.67 25.99 163,270 1,100 10.0
22/08/2017
25.99
 1,530,980 25.99 26.07 25.86 13,270 0 0.8
21/08/2017
25.99
 1,770,200 26.33 26.33 25.95 1,600 97,120 -5.9
18/08/2017
26.33
 1,842,460 26.29 26.33 26.20 1,340 0 0.1
17/08/2017
26.29
 1,951,410 26.37 26.37 26.24 0 0 0
16/08/2017
26.37
 1,814,100 26.33 26.37 25.90 0 16,700 -1.0
15/08/2017
26.33
 1,932,420 26.12 26.46 25.90 300 74,620 -4.6
14/08/2017
26.12
 1,278,550 26.75 26.75 25.82 6,570 112,080 -6.5
11/08/2017
26.75
 1,638,060 27.31 27.31 26.54 83,300 136,720 -3.4
10/08/2017
27.31
 1,631,360 27.82 27.82 27.18 0 35,000 -2.3
09/08/2017
27.82
 1,844,830 27.94 27.94 27.77 0 8,000 -0.5
08/08/2017
27.94
 1,296,740 28.32 28.32 27.86 8,700 66,750 -3.8
07/08/2017
28.32
 1,841,370 28.58 28.58 28.11 0 70,000 -4.7
04/08/2017
28.58
 1,917,370 28.54 28.58 28.37 0 60 -0.0
03/08/2017
28.54
 1,550,450 28.54 28.54 28.41 0 0 0
02/08/2017
28.54
 1,723,920 28.66 28.66 28.41 5,590 24,990 -1.3
01/08/2017
28.66
 1,632,380 28.66 28.66 28.45 1,750 7,220 -0.4
31/07/2017
28.66
 1,850,840 28.28 28.66 27.99 401,470 266,800 9.0
28/07/2017
28.28
 1,620,480 28.66 28.66 28.24 34,560 0 2.3
27/07/2017
28.66
 1,624,760 28.83 28.83 28.62 100 0 0.0
26/07/2017
28.83
 1,162,490 28.88 28.88 28.75 124,000 2,110 8.3
25/07/2017
28.88
 1,518,970 28.88 28.92 28.66 173,880 77,470 6.5
24/07/2017
28.88
 1,293,080 28.88 28.88 28.66 278,180 74,680 13.8
21/07/2017
28.88
 1,395,280 28.58 28.88 28.49 355,610 42,110 21.2
20/07/2017
28.58
 754,380 28.62 28.62 28.37 156,700 55,940 6.8
19/07/2017
28.62
 1,152,100 28.79 28.83 28.62 703,500 571,810 8.9
18/07/2017
28.79
 1,519,340 28.88 28.88 28.49 633,970 663,320 -2.0
17/07/2017
28.88
 1,131,670 28.96 29.26 28.54 489,180 591,300 -6.9
14/07/2017
28.96
 786,460 28.66 28.96 28.58 0 36,440 -2.5
13/07/2017
28.66
 2,237,040 28.62 28.66 28.45 0 22,600 -1.5
12/07/2017
28.62
 2,234,130 28.62 28.66 28.37 0 81,220 -5.5

Chính sách bảo mật | Điều khoản sử dụng |