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)
12/04/2018
38.19
 2,815,970 37.52 38.40 37.10 71,450 376,160 -21.9
11/04/2018
37.52
 2,911,320 37.52 37.52 36.90 75,080 698,200 -44.7
10/04/2018
37.52
 2,597,550 37.83 37.88 36.17 68,160 363,910 -21.4
09/04/2018
37.83
 1,902,330 39.59 39.59 37.83 90,430 381,490 -21.9
06/04/2018
39.59
 3,208,090 40.36 40.36 39.02 12,860 823,030 -61.7
05/04/2018
40.36
 2,895,280 39.85 40.78 38.86 1,521,520 5,100 108.8
04/04/2018
39.85
 3,466,310 39.74 40.36 38.86 546,200 105,270 31.3
03/04/2018
39.74
 3,367,830 37.26 39.80 37.00 638,280 30,050 45.5
02/04/2018
37.26
 2,994,130 35.81 37.41 35.81 16,330 53,910 -2.7
30/03/2018
35.81
 2,490,280 34.31 35.81 34.57 51,320 5,100 3.1
29/03/2018
34.31
 506,440 34.21 34.57 34.10 47,060 0 3.1
28/03/2018
34.21
 2,897,690 33.64 35.97 34.05 122,780 1,091,930 -67.4
27/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31)
27/03/2018
33.64
 1,437,130 31.44 33.64 31.62 16,100 0 1.0
26/03/2018
31.44
 3,170,310 31.41 32.00 31.33 3,380 870 0.2
23/03/2018
31.41
 2,581,420 32.63 32.63 31.33 23,820 482,730 -36.5
22/03/2018
32.63
 3,358,080 32.20 32.83 32.16 302,240 5,250 24.4
21/03/2018
32.20
 2,824,040 32.79 32.99 32.20 43,560 36,210 0.6
20/03/2018
32.79
 2,647,170 33.30 35.16 32.79 1,140 7,000 -0.5
19/03/2018
33.30
 2,632,680 31.17 33.30 31.17 1,300 30 0.1
16/03/2018
31.17
 3,747,450 31.17 31.29 31.09 49,350 2,632,180 -203.8
15/03/2018
31.17
 3,469,970 31.17 31.25 31.05 61,050 21,280 3.1
14/03/2018
31.17
 3,343,830 31.13 31.21 31.05 8,500 0 0.7
13/03/2018
31.13
 2,841,080 31.48 31.48 31.13 7,960 14,830 -0.5
12/03/2018
31.48
 3,683,290 31.84 31.92 31.48 52,100 1,500 4.1
09/03/2018
31.84
 3,044,370 31.76 32.08 31.56 14,050 19,880 -0.5
08/03/2018
31.76
 2,776,620 31.29 32.23 31.17 4,820 100 0.4
07/03/2018
31.29
 1,541,650 31.25 31.41 30.97 4,920 1,400 0.3
06/03/2018
31.25
 2,703,170 32.00 32.00 31.25 2,550 92,840 -7.2
05/03/2018
32.00
 2,689,470 33.89 33.89 32.00 17,550 157,630 -11.6
02/03/2018
33.89
 2,626,210 34.88 34.88 33.89 2,440 16,080 -1.2
01/03/2018
34.88
 3,563,930 33.89 34.88 33.66 30,280 1,300 2.5
28/02/2018
33.89
 3,627,460 33.26 34.29 33.18 5,040 91,210 -7.4
27/02/2018
33.26
 3,314,300 32.67 33.34 32.59 65,790 0 5.5
26/02/2018
32.67
 2,982,420 32.39 32.83 32.35 7,550 20,390 -1.1
23/02/2018
32.39
 3,187,060 31.88 32.39 31.72 23,630 1,500 1.8
22/02/2018
31.88
 3,014,800 31.76 32.04 31.60 105,020 1,300 8.4
21/02/2018
31.76
 2,775,250 31.60 31.84 31.60 19,860 34,780 -1.2
13/02/2018
31.60
 2,508,250 31.21 31.60 31.01 790 64,680 -5.1
12/02/2018
31.21
 2,377,370 31.60 31.60 31.01 890 489,930 -38.7
09/02/2018
31.60
 2,385,810 31.60 31.60 31.21 20 133,000 -10.6
08/02/2018
31.60
 2,412,560 31.88 31.88 31.56 1,140 303,500 -24.2
07/02/2018
31.88
 2,918,700 32.31 32.51 31.76 1,700 172,200 -13.9
06/02/2018
32.31
 1,754,640 32.23 32.59 31.88 12,350 21,290 -0.7
05/02/2018
32.23
 2,744,630 32.20 32.35 32.00 93,960 20,160 6.0
02/02/2018
32.20
 2,765,420 31.76 32.31 31.56 85,320 15,210 5.7
01/02/2018
31.76
 2,385,420 31.72 31.84 31.56 900 6,100 -0.4
31/01/2018
31.72
 2,390,060 31.60 31.88 31.21 16,770 7,350 0.8
30/01/2018
31.60
 2,230,100 32.00 32.00 30.77 137,360 270,790 -10.7
29/01/2018
32.00
 2,508,670 33.38 33.54 31.92 103,030 2,380 8.2
26/01/2018
33.38
 2,454,710 33.42 33.58 33.18 59,660 47,620 1.0
25/01/2018
33.42
 2,357,070 33.02 33.81 33.22 112,780 275,640 -13.8
22/01/2018
33.02
 2,169,410 31.84 33.02 31.84 101,460 1,510 8.3
19/01/2018
31.84
 2,105,670 31.01 31.84 30.97 88,580 90 7.0
18/01/2018
31.01
 2,119,180 30.77 31.09 29.83 79,820 62,550 1.3
17/01/2018
30.77
 1,993,570 30.77 31.17 30.06 84,480 50,060 2.7
16/01/2018
30.77
 1,643,790 30.81 31.44 30.02 72,740 10,000 4.9
15/01/2018
30.81
 1,626,690 29.90 30.81 29.83 112,140 24,490 6.7
12/01/2018
29.90
 1,531,690 29.63 30.06 29.67 91,790 1,000 6.9
11/01/2018
29.63
 1,407,430 28.84 29.90 28.84 153,790 1,100 11.3
10/01/2018
28.84
 1,788,010 28.44 29.23 28.28 117,130 2,560 8.4
09/01/2018
28.44
 1,585,810 27.49 28.76 27.38 97,350 6,500 6.4
08/01/2018
27.49
 1,153,370 26.94 27.57 26.86 138,920 4,200 9.3
05/01/2018
26.94
 1,082,960 26.70 27.02 26.47 80,290 2,520 5.3
04/01/2018
26.70
 1,130,450 26.43 26.74 26.07 84,910 0 5.7
03/01/2018
26.43
 883,360 25.87 26.47 25.87 84,660 0 5.6
02/01/2018
25.87
 355,760 25.72 25.95 25.72 13,300 470 0.8
29/12/2017
25.72
 563,250 25.01 26.27 25.05 73,190 1,741,960 -103.3
28/12/2017
25.01
 333,000 24.69 25.20 24.69 40,110 5,200 2.2
27/12/2017
24.69
 218,140 24.41 24.69 24.33 5,030 300 0.3
26/12/2017
24.41
 184,580 24.33 24.53 24.29 5,000 2,240 0.2
25/12/2017
24.33
 204,970 24.29 24.33 24.10 200 2,010,320 -124.1
22/12/2017
24.29
 731,720 24.26 24.29 24.10 31,710 50,000 -1.1
21/12/2017
24.26
 351,460 24.29 24.45 24.26 1,200 10,810 -0.6
20/12/2017
24.29
 447,540 24.29 24.41 24.22 200 1,500 -0.1
19/12/2017
24.29
 653,590 24.33 24.65 24.29 21,030 50,000 -1.8
18/12/2017
24.33
 447,840 24.45 24.65 24.33 700 15,300 -0.9
15/12/2017
24.45
 1,619,170 24.33 24.57 24.33 907,260 187,810 44.5
14/12/2017
24.33
 632,360 24.61 24.61 24.18 10,180 2,013,000 -122.2
13/12/2017
24.61
 613,480 24.69 24.69 24.33 119,530 65,570 3.4
12/12/2017
24.69
 672,810 24.29 24.69 24.10 128,320 5,500,000 -327.6
11/12/2017
24.29
 1,286,680 24.61 24.65 24.26 93,160 75,400 1.1
08/12/2017
24.61
 1,197,400 24.29 24.73 24.37 28,510 0 1.8
07/12/2017
24.29
 1,296,410 24.14 24.65 24.14 5,960 130,420 -7.7
06/12/2017
24.14
 582,970 24.22 24.33 24.14 34,990 6,074,830 -368.4
05/12/2017
24.22
 575,670 24.29 24.49 24.18 7,960 0 0.5
04/12/2017
24.29
 779,840 24.37 24.49 24.29 5,920 140,250 -8.3
01/12/2017
24.37
 668,490 24.33 24.53 24.33 12,430 69,530 -3.5
30/11/2017
24.33
 907,350 24.61 24.81 24.33 2,910 388,940 -24.0
29/11/2017
24.61
 612,660 24.45 24.93 24.45 3,740 75,400 -4.5
28/11/2017
24.45
 1,947,510 23.98 24.89 23.98 52,100 10,000 2.6
27/11/2017
23.98
 1,873,100 23.66 24.10 23.62 55,640 720 3.3
24/11/2017
23.66
 1,807,370 23.74 23.74 23.58 10 223,590 -13.4
23/11/2017
23.74
 1,793,740 23.90 24.10 23.74 20,570 2,442,670 -145.4
22/11/2017
23.90
 1,909,080 23.58 23.98 23.54 119,020 233,220 -6.9
21/11/2017
23.58
 1,890,200 23.62 23.74 23.46 56,830 307,970 -15.0
20/11/2017
23.62
 1,807,530 24.02 24.02 23.50 42,990 311,660 -16.1
17/11/2017
24.02
 1,493,820 24.06 24.26 23.94 18,700 86,790 -4.2
16/11/2017
24.06
 1,270,570 23.98 24.26 23.94 3,900 1,320 0.2
15/11/2017
23.98
 1,533,010 23.98 24.02 23.86 5,040 0 0.3
14/11/2017
23.98
 1,474,510 24.02 24.06 23.86 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |