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
(2025-12-29) 		-2.75 -19.43% 195,078,000 -32,603,700 -406.6
11.40
14.15
11.90
2 tháng
(2025-12-01) 		-3.35 -22.71% 334,845,400 -42,714,500 -545.9
11.40
15
11.90
3 tháng
(2025-10-30) 		-2.40 -17.39% 632,272,200 -40,192,600 -499.4
11.40
15.85
11.90
6 tháng
(2025-08-01) 		-5.85 -33.91% 2,091,330,500 -67,598,779 -847.3
11.40
18.90
11.90
12 tháng
(2025-02-03) 		2.47 27.66% 4,592,497,100 53,601,047 883.8
8.10
18.90
11.90
24 tháng
(2024-02-15) 		-6.10 -34.86% 8,410,888,300 74,194,505 1,154.4
8.10
18.90
11.90
36 tháng
(2023-02-13) 		-1.40 -10.94% 15,435,872,500 24,762,985 459.4
8.10
22
11.90
60 tháng
(2021-02-23) 		-34.06 -74.92% 18,070,400,800 -28,966,491 -3,726.8
8.10
92.37
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
35.50
 2,169,410 34.23 35.50 34.23 101,460 1,510 8.3
19/01/2018
34.23
 2,105,670 33.34 34.23 33.29 88,580 90 7.0
18/01/2018
33.34
 2,119,180 33.08 33.42 32.06 79,820 62,550 1.3
17/01/2018
33.08
 1,993,570 33.08 33.51 32.32 84,480 50,060 2.7
16/01/2018
33.08
 1,643,790 33.12 33.80 32.27 72,740 10,000 4.9
15/01/2018
33.12
 1,626,690 32.15 33.12 32.06 112,140 24,490 6.7
12/01/2018
32.15
 1,531,690 31.85 32.32 31.89 91,790 1,000 6.9
11/01/2018
31.85
 1,407,430 31.00 32.15 31.00 153,790 1,100 11.3
10/01/2018
31.00
 1,788,010 30.58 31.42 30.41 117,130 2,560 8.4
09/01/2018
30.58
 1,585,810 29.56 30.92 29.43 97,350 6,500 6.4
08/01/2018
29.56
 1,153,370 28.96 29.64 28.88 138,920 4,200 9.3
05/01/2018
28.96
 1,082,960 28.71 29.05 28.45 80,290 2,520 5.3
04/01/2018
28.71
 1,130,450 28.41 28.75 28.03 84,910 0 5.7
03/01/2018
28.41
 883,360 27.82 28.45 27.82 84,660 0 5.6
02/01/2018
27.82
 355,760 27.65 27.90 27.65 13,300 470 0.8
29/12/2017
27.65
 563,250 26.88 28.24 26.92 73,190 1,741,960 -103.3
28/12/2017
26.88
 333,000 26.54 27.09 26.54 40,110 5,200 2.2
27/12/2017
26.54
 218,140 26.24 26.54 26.16 5,030 300 0.3
26/12/2017
26.24
 184,580 26.16 26.37 26.12 5,000 2,240 0.2
25/12/2017
26.16
 204,970 26.12 26.16 25.90 200 2,010,320 -124.1
22/12/2017
26.12
 731,720 26.07 26.12 25.90 31,710 50,000 -1.1
21/12/2017
26.07
 351,460 26.12 26.29 26.07 1,200 10,810 -0.6
20/12/2017
26.12
 447,540 26.12 26.24 26.03 200 1,500 -0.1
19/12/2017
26.12
 653,590 26.16 26.50 26.12 21,030 50,000 -1.8
18/12/2017
26.16
 447,840 26.29 26.50 26.16 700 15,300 -0.9
15/12/2017
26.29
 1,619,170 26.16 26.41 26.16 907,260 187,810 44.5
14/12/2017
26.16
 632,360 26.46 26.46 25.99 10,180 2,013,000 -122.2
13/12/2017
26.46
 613,480 26.54 26.54 26.16 119,530 65,570 3.4
12/12/2017
26.54
 672,810 26.12 26.54 25.90 128,320 5,500,000 -327.6
11/12/2017
26.12
 1,286,680 26.46 26.50 26.07 93,160 75,400 1.1
08/12/2017
26.46
 1,197,400 26.12 26.58 26.20 28,510 0 1.8
07/12/2017
26.12
 1,296,410 25.95 26.50 25.95 5,960 130,420 -7.7
06/12/2017
25.95
 582,970 26.03 26.16 25.95 34,990 6,074,830 -368.4
05/12/2017
26.03
 575,670 26.12 26.33 25.99 7,960 0 0.5
04/12/2017
26.12
 779,840 26.20 26.33 26.12 5,920 140,250 -8.3
01/12/2017
26.20
 668,490 26.16 26.37 26.16 12,430 69,530 -3.5
30/11/2017
26.16
 907,350 26.46 26.67 26.16 2,910 388,940 -24.0
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

Chính sách bảo mật | Điều khoản sử dụng |