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)
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
22/05/2017
29.22
 274,610 28.92 29.22 28.88 82,910 5,650 5.3
19/05/2017
28.92
 266,530 28.66 28.92 28.62 17,240 10,000 0.5
18/05/2017
28.66
 606,820 28.79 28.83 28.58 17,360 32,530 -1.0
17/05/2017
28.79
 820,250 28.71 28.96 28.62 297,540 0 20.2
16/05/2017
28.71
 533,430 28.79 28.83 28.54 550 23,690 -1.6
15/05/2017
28.79
 931,490 29.30 29.30 28.66 10,040 250,000 -16.2
12/05/2017
29.30
 1,218,300 29.34 29.34 29.09 33,360 270,000 -16.3
11/05/2017
29.34
 536,880 29.30 29.34 29.17 500 0 0.0
10/05/2017
29.30
 503,660 29.13 29.39 28.96 0 12,500 -0.9
09/05/2017
29.13
 418,830 28.92 29.30 28.75 16,790 14,930 0.1
08/05/2017
28.92
 338,780 29.51 29.56 28.92 1,010 2,000 -0.1
05/05/2017
29.51
 358,060 29.51 29.68 29.47 33,520 0 2.3
04/05/2017
29.51
 447,240 29.77 29.77 29.43 28,200 85,000 -4.0
03/05/2017
29.77
 633,660 30.02 30.15 29.77 34,050 0 2.4
28/04/2017
30.02
 577,350 30.79 30.79 29.81 6,010 121,500 -8.2
27/04/2017
30.79
 600,290 30.92 31.13 30.32 52,910 24,600 2.1
26/04/2017
30.92
 457,960 31.00 31.21 30.92 35,910 0 2.6
25/04/2017
31.00
 265,790 31.04 31.13 30.87 12,020 920 0.8
24/04/2017
31.04
 293,990 30.79 31.64 30.83 14,580 0 1.1
21/04/2017
30.79
 294,460 30.07 31.00 30.07 4,790 5,000 -0.0
20/04/2017
30.07
 531,930 29.81 30.15 29.77 65,710 139,540 -5.3
19/04/2017
29.81
 316,870 29.56 29.94 29.51 5,050 2,090 0.2
18/04/2017
29.56
 376,040 29.60 29.64 29.26 8,080 10 0.6
17/04/2017
29.60
 212,430 29.73 29.77 29.60 7,150 10,540 -0.2
14/04/2017
29.73
 407,240 29.94 29.98 29.60 102,000 550 7.1
13/04/2017
29.94
 302,580 30.02 30.07 29.90 52,400 10,080 3.0
12/04/2017
30.02
 485,270 30.02 30.11 29.85 160,860 57,380 7.3

Chính sách bảo mật | Điều khoản sử dụng |