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

11.95
-0.25
(-2.05%)
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
(2026-08-12) 		-0.70 -5.17% 202,551,900 -13,515,930 0
12.20
13.55
12.20
2 tháng
(2026-07-13) 		0.70 5.76% 584,169,700 -31,731,157 0
11.85
13.90
12.20
3 tháng
(2026-06-15) 		-0.40 -3.02% 824,908,500 -35,588,323 0
11.85
13.90
12.20
6 tháng
(2026-03-16) 		0.29 2.32% 2,416,363,500 -62,495,280 -73.2
11.67
19.07
12.20
12 tháng
(2025-09-16) 		-1.75 -12.01% 3,866,149,400 -130,670,380 -960.5
9.77
19.07
12.20
24 tháng
(2024-09-23) 		2.38 22.79% 7,877,132,900 -15,168,396 752.8
7.53
19.07
12.20
36 tháng
(2023-09-27) 		-1.57 -10.88% 13,121,373,700 5,755,356 1,043.4
7.53
19.07
12.20
60 tháng
(2021-10-07) 		-61.07 -82.62% 20,316,276,500 -91,786,851 -4,730.0
7.53
84.65
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2018
31.10
 590,450 29.86 31.10 29.55 196,240 32,100 9.6
25/07/2018
29.86
 470,880 29.50 29.96 29.39 43,970 22,920 1.2
24/07/2018
29.50
 486,600 29.76 29.81 28.46 21,850 37,070 -0.9
23/07/2018
29.76
 645,460 28.67 29.76 28.36 39,110 31,420 0.5
20/07/2018
28.67
 561,090 28.88 28.98 28.67 28,050 17,200 0.6
19/07/2018
28.88
 482,990 28.36 28.93 27.69 21,840 38,320 -0.9
18/07/2018
28.36
 1,794,360 26.96 28.46 26.96 48,640 600,420 -29.6
17/07/2018
26.96
 995,730 26.81 27.32 26.65 92,730 98,810 -0.3
16/07/2018
26.81
 832,810 26.60 26.91 26.50 8,000 94,000 -4.4
13/07/2018
26.60
 645,840 26.29 26.70 26.08 430 22,560 -1.1
12/07/2018
26.29
 920,440 26.19 26.91 25.98 30 46,000 -2.3
11/07/2018
26.19
 1,295,810 26.13 26.91 25.75 74,850 66,360 0.4
10/07/2018
26.13
 1,027,380 26.44 26.44 25.98 62,400 315,530 -12.8
09/07/2018
26.44
 1,226,910 26.91 26.91 25.93 8,620 299,000 -14.8
06/07/2018
26.91
 1,490,510 25.87 26.91 25.75 0 461,640 -23.3
05/07/2018
25.87
 982,520 25.93 25.98 25.72 39,020 301,440 -13.1
04/07/2018
25.93
 966,360 25.87 26.03 25.80 40,690 339,140 -14.9
03/07/2018
25.87
 1,380,590 26.44 26.44 25.87 40 280,660 -14.1
02/07/2018
26.44
 1,288,050 26.39 26.91 25.87 1,220 72,030 -3.6
29/06/2018
26.39
 1,835,890 26.24 26.39 26.13 19,120 111,900 -4.7
28/06/2018
26.24
 1,620,920 26.19 26.44 26.03 10 56,370 -2.8
27/06/2018
26.19
 1,468,270 26.13 26.19 26.03 127,820 82,840 2.3
26/06/2018
26.13
 1,890,220 26.24 26.24 25.93 66,070 70,500 -0.2
25/06/2018
26.24
 1,946,880 26.13 26.39 25.87 1,070 135,020 -6.8
22/06/2018
26.13
 1,817,010 25.98 26.13 25.77 2,300 63,240 -3.0
21/06/2018
25.98
 1,932,810 26.08 26.08 25.72 115,060 242,790 -6.4
20/06/2018
26.08
 2,565,780 26.03 26.34 25.67 101,290 293,610 -9.6
19/06/2018
26.03
 2,971,030 26.75 26.75 25.82 35,490 188,000 -7.7
18/06/2018
26.75
 2,749,410 27.43 27.43 26.50 27,170 164,750 -7.1
15/06/2018
27.43
 4,741,370 27.22 27.43 26.86 2,816,590 2,093,540 38.5
14/06/2018
27.22
 2,401,870 27.58 27.58 26.39 103,280 695,680 -30.9
13/06/2018
27.58
 2,353,360 27.74 27.74 26.91 126,860 342,640 -11.3
12/06/2018
27.74
 4,317,610 27.69 27.74 26.65 1,333,970 619,550 37.2
11/06/2018
27.69
 3,608,160 27.94 28.10 27.27 129,570 570,190 -23.5
08/06/2018
27.94
 3,451,260 28.20 28.26 27.58 312,140 456,880 -7.8
07/06/2018
28.20
 3,267,720 27.01 28.46 27.01 47,900 468,140 -22.5
06/06/2018
27.01
 3,225,830 26.96 27.17 26.81 16,690 143,860 -6.6
05/06/2018
26.96
 3,305,270 26.96 27.43 26.75 50,330 229,280 -9.3
04/06/2018
26.96
 3,477,780 26.70 27.12 26.70 51,190 288,870 -12.5
01/06/2018
26.70
 4,024,180 26.39 27.43 26.44 216,660 189,350 0.7
31/05/2018
26.39
 4,428,440 26.29 27.58 26.24 397,370 674,500 -14.4
30/05/2018
26.29
 3,471,030 27.48 27.48 26.29 37,950 487,790 -23.6
29/05/2018
27.48
 4,737,660 26.39 28.20 26.13 919,680 841,820 3.8
28/05/2018
26.39
 3,303,830 26.91 27.32 26.39 902,260 929,620 -2.1
25/05/2018
26.91
 3,353,080 26.19 27.17 25.77 691,670 596,760 4.9
24/05/2018
26.19
 3,519,930 25.98 26.91 25.77 973,400 1,072,340 -5.0
23/05/2018
25.98
 3,276,010 26.08 26.08 25.51 53,730 941,870 -44.6
22/05/2018
26.08
 3,019,740 26.91 26.91 25.72 170,280 1,109,050 -47.5
21/05/2018
26.91
 2,744,660 27.43 27.48 26.39 202,560 372,000 -9.3
18/05/2018
27.43
 3,291,710 27.22 27.43 26.81 107,530 190,000 -4.3
17/05/2018
27.22
 2,921,520 27.22 27.43 26.19 623,380 599,030 0.9
16/05/2018
27.22
 2,890,630 27.69 27.69 26.13 521,180 745,230 -12.5
15/05/2018
27.69
 2,576,800 27.94 28.05 27.32 229,550 573,480 -19.1
14/05/2018
27.94
 2,893,140 28.72 28.93 27.58 207,740 268,940 -3.6
11/05/2018
28.72
 1,983,740 28.98 28.98 27.69 179,960 231,350 -2.8
10/05/2018
28.98
 2,502,410 29.29 29.34 28.31 398,240 5,830 21.3
09/05/2018
29.29
 1,909,470 29.34 29.55 27.94 167,160 262,060 -6.1
08/05/2018
29.34
 2,048,150 27.89 29.39 27.69 427,920 410,722 0.6
07/05/2018
27.89
 1,762,590 26.91 28.00 26.81 342,880 161,350 9.5
04/05/2018
26.91
 2,354,810 28.05 28.46 26.13 934,950 937,310 -0.4
03/05/2018
28.05
 1,609,640 30.12 30.12 28.05 586,310 1,017,710 -25.7
02/05/2018
30.12
 2,458,280 31.83 31.83 29.81 2,148,050 1,976,870 9.9
27/04/2018
31.83
 889,660 34.21 34.21 31.83 217,720 638,810 -26.0
26/04/2018
34.21
 2,052,810 36.74 36.79 34.21 1,569,915 3,037,065 -99.9
24/04/2018
36.74
 2,562,540 36.12 36.74 35.91 9,490 228,870 -15.3
23/04/2018
36.12
 2,311,150 36.12 36.48 35.97 16,190 150,460 -9.4
20/04/2018
36.12
 3,715,560 36.12 37.21 35.86 52,570,250 371,980 3,391.3
19/04/2018
36.12
 1,812,380 36.12 36.28 35.09 1,780 456,760 -31.7
18/04/2018
36.12
 1,498,980 36.69 36.69 36.12 7,450 203,230 -13.7
17/04/2018
36.69
 2,099,160 37.73 37.78 36.17 9,970 6,770 0.2
16/04/2018
37.73
 3,014,920 38.55 38.55 37.57 7,980 0 0.6
13/04/2018
38.55
 2,322,130 38.19 38.76 37.93 5,860 21,100 -1.1

Chính sách bảo mật | Điều khoản sử dụng |