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)
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
11/07/2017
28.62
 727,830 28.54 28.62 28.37 547,240 471,660 5.1
10/07/2017
28.54
 429,740 28.62 28.62 28.28 0 51,290 -3.4
07/07/2017
28.62
 1,130,420 28.71 28.71 28.41 0 135,350 -9.1
06/07/2017
28.71
 1,124,180 28.92 28.92 28.66 1,530 51,110 -3.4
05/07/2017
28.92
 1,097,780 28.88 28.92 28.75 0 21,350 -1.5
04/07/2017
28.88
 1,133,680 28.88 28.88 28.71 0 200 -0.0
03/07/2017
28.88
 990,540 28.88 29.05 28.83 100 24,090 -1.6
30/06/2017
28.88
 976,890 28.88 28.88 28.71 258,700 208,840 3.4
29/06/2017
28.88
 928,290 29.13 29.13 28.62 17,950 158,930 -9.6
28/06/2017
29.13
 584,180 29.09 29.13 28.83 17,340 106,500 -6.1
27/06/2017
29.09
 676,280 29.09 29.09 28.92 35,320 33,000 0.2
26/06/2017
29.09
 768,560 29.09 29.17 28.96 40,640 72,920 -2.2
23/06/2017
29.09
 1,642,110 28.71 29.09 28.62 83,360 8,000 5.1
22/06/2017
28.71
 1,452,530 28.62 28.83 28.62 84,080 14,410 4.7
21/06/2017
28.62
 1,091,110 28.88 28.88 28.58 37,760 46,330 -0.6
20/06/2017
28.88
 1,091,890 29.05 29.05 28.66 0 30,050 -2.0
19/06/2017
29.05
 960,650 28.88 29.30 28.66 152,710 81,720 4.9
16/06/2017
28.88
 5,000,990 28.45 28.88 28.32 5,671,390 2,439,920 219.7
15/06/2017
28.45
 400,300 28.58 28.58 28.28 104,850 182,930 -5.2
14/06/2017
28.58
 464,390 28.71 28.71 28.45 119,940 139,270 -1.3
13/06/2017
28.71
 866,110 28.71 28.71 28.58 122,990 156,410 -2.3
12/06/2017
28.71
 1,078,500 28.66 28.75 28.58 119,280 134,080 -1.0
09/06/2017
28.66
 595,670 29.34 29.34 28.66 90,890 190,860 -6.8
08/06/2017
29.34
 964,850 29.60 29.60 29.17 92,650 355,460 -18.1
07/06/2017
29.60
 511,210 29.47 29.60 29.39 92,650 170,430 -5.4
06/06/2017
29.47
 633,010 29.30 29.47 29.26 135,450 118,710 1.2
05/06/2017
29.30
 999,300 28.88 29.30 28.96 94,400 222,440 -8.8
02/06/2017
28.88
 385,120 28.62 28.88 28.45 460 85,370 -5.7
01/06/2017
28.62
 343,890 28.45 28.96 28.41 44,460 598,060 -36.9
31/05/2017
28.45
 825,980 27.99 28.45 27.90 562,340 485,140 5.2
30/05/2017
27.99
 556,900 28.45 28.45 27.90 29,000 126,010 -6.4
29/05/2017
28.45
 148,310 28.49 28.66 28.45 29,620 10,720 1.3
26/05/2017
28.49
 688,640 28.54 28.66 28.45 25,900 0 1.7
25/05/2017
28.54
 444,160 28.79 28.79 28.45 30,120 173,800 -9.7
24/05/2017
28.79
 408,530 29.13 29.13 28.79 29,220 80 2.0
23/05/2017
29.13
 129,260 29.22 29.22 29.05 64,200 0 4.4

Chính sách bảo mật | Điều khoản sử dụng |