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

14.85
-0.15
(-1%)
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
(2025-11-04) 		1.60 11.94% 296,292,100 -231,400 5.8
12.20
15.85
15
2 tháng
(2025-10-06) 		-0.80 -5.06% 719,473,300 -4,627,700 -54.4
12.20
16.60
15
3 tháng
(2025-09-05) 		-2.30 -13.29% 1,067,585,000 -35,513,200 -537.0
12.20
17.30
15
6 tháng
(2025-06-09) 		0.60 4.17% 2,785,761,900 43,213,681 795.2
12.20
18.90
15
12 tháng
(2024-12-09) 		4.30 40.19% 4,490,823,700 92,608,562 1,381.6
8.10
18.90
15
24 tháng
(2023-12-15) 		-1.90 -11.24% 8,735,664,300 119,681,736 1,752.2
8.10
18.90
15
36 tháng
(2022-12-20) 		-1.30 -7.98% 15,679,589,700 73,003,665 1,086.6
8.10
22
15
60 tháng
(2020-12-30) 		-22.16 -59.64% 17,894,282,520 24,492,809 -2,238.5
8.10
92.37
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2017
30.02
 491,060 29.94 30.11 29.94 290,730 70 20.6
10/04/2017
29.94
 499,710 29.90 30.11 29.85 69,350 0 4.9
07/04/2017
29.90
 172,000 29.90 29.94 29.64 60,600 6,500,000 -450.8
05/04/2017
29.90
 303,140 29.90 30.15 29.73 64,990 0 4.6
04/04/2017
29.90
 427,440 29.51 30.02 29.51 49,590 1,500 3.4
03/04/2017
29.51
 755,190 29.39 29.73 29.26 2,130 1,000 0.1
31/03/2017
29.39
 793,980 29.17 29.51 29.17 150,650 1,320 10.3
30/03/2017
29.17
 560,350 29.09 29.26 29.05 90,660 0 6.2
29/03/2017
29.09
 517,550 29.09 29.30 28.96 57,520 46,910 0.7
28/03/2017
29.09
 406,850 29.34 29.43 29.00 7,000 1,120 0.4
27/03/2017
29.34
 532,530 29.30 29.43 29.17 49,820 2,880 3.2
24/03/2017
29.30
 1,446,360 28.37 29.43 28.37 191,510 145,000 3.2
23/03/2017
28.37
 563,610 28.71 28.79 28.20 21,350 60,670 -2.6
22/03/2017
28.71
 637,610 29.17 29.17 28.71 142,380 60,000 5.6
21/03/2017
29.17
 690,130 29.22 29.34 29.09 1,277,070 71,300 81.9
20/03/2017
29.22
 1,155,350 28.71 29.73 28.79 1,575,530 123,000 98.1
17/03/2017
28.71
 2,375,730 30.83 30.83 28.71 778,100 146,890 42.4
16/03/2017
30.83
 1,000,630 31.13 31.13 30.83 3,308,500 61,000 230.6
15/03/2017
31.13
 938,030 32.06 32.70 31.04 0 175,200 -13.0
14/03/2017
32.06
 845,370 30.87 32.06 30.83 506,830 1,955,990 -108.6
13/03/2017
30.87
 3,354,340 28.88 30.87 29.73 758,700 2,700,000 -141.2
10/03/2017
28.88
 1,068,090 28.88 29.17 28.83 14,300 0 1.0
09/03/2017
28.88
 1,011,710 28.88 28.92 28.66 33,530 1,000 2.2
08/03/2017
28.88
 1,049,060 29.13 29.13 28.24 0 11,090 -0.8
07/03/2017
29.13
 910,580 29.26 29.73 29.00 200,940 107,920 6.4
06/03/2017
29.26
 929,730 29.26 29.30 29.00 24,310 10 1.7
03/03/2017
29.26
 1,150,650 29.22 29.30 28.79 24,840 500 1.7
02/03/2017
29.22
 1,299,640 29.22 29.51 29.17 1,000 0 0.1
01/03/2017
29.22
 1,218,430 28.45 29.22 28.45 65,000 200 4.4
28/02/2017
28.45
 1,508,740 28.24 29.51 28.24 145,330 46,930 6.8
27/02/2017
28.24
 1,041,880 27.73 28.41 27.65 0 0 0
24/02/2017
27.73
 1,235,090 27.99 27.99 27.39 0 108,070 -7.0
23/02/2017
27.99
 1,538,930 28.11 28.28 27.56 48,390 32,590 1.0
22/02/2017
28.11
 866,880 28.03 28.88 28.03 61,600 80,830 -1.3
21/02/2017
28.03
 876,160 26.80 28.45 26.80 11,250 54,350 -2.9
20/02/2017
26.80
 1,026,640 25.82 26.97 25.90 10 84,320 -5.2
17/02/2017
25.82
 1,384,350 25.61 26.07 25.61 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |