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)
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
16/02/2017
25.61
 1,493,510 25.27 25.73 25.31 50 0 0.0
15/02/2017
25.27
 1,404,110 25.14 25.48 25.14 70,030 0 4.2
14/02/2017
25.14
 1,291,960 25.14 25.31 25.14 2,500 0 0.1
13/02/2017
25.14
 1,257,830 24.97 25.27 25.01 780 123,930 -7.3
10/02/2017
24.97
 1,606,250 24.97 25.31 24.97 436,290 0 25.7
09/02/2017
24.97
 1,679,120 25.10 25.35 24.97 206,310 0 12.2
08/02/2017
25.10
 1,262,530 25.27 25.48 25.10 50,430 0 3.0
07/02/2017
25.27
 1,226,190 25.44 25.44 25.14 230,740 0 13.7
06/02/2017
25.44
 1,119,780 25.86 25.86 25.44 52,680 1,900 3.1
03/02/2017
25.86
 1,185,700 25.86 25.86 25.61 34,470 100 2.1
02/02/2017
25.86
 1,363,250 25.73 25.86 25.65 0 0 0
25/01/2017
25.73
 1,636,490 24.59 25.73 24.63 11,000 0 0.6
24/01/2017
24.59
 1,201,640 24.55 24.72 24.46 500 0 0.0
23/01/2017
24.55
 1,087,390 24.72 24.80 24.55 0 5,000 -0.3
20/01/2017
24.72
 975,810 24.67 24.84 24.59 0 0 0
19/01/2017
24.67
 1,368,300 25.01 25.05 24.63 0 1,530 -0.1
18/01/2017
25.01
 1,179,580 24.97 25.05 24.93 298,750 155,000 8.5
17/01/2017
24.97
 1,127,570 25.14 25.14 24.97 285,760 124,000 9.6
16/01/2017
25.14
 1,332,640 25.05 25.14 24.93 301,670 0 17.8
13/01/2017
25.05
 967,870 24.97 25.05 24.84 217,220 0 12.8
12/01/2017
24.97
 904,360 25.10 25.10 24.93 20 6,590 -0.4
11/01/2017
25.10
 1,077,670 25.05 25.10 24.93 155,040 0 9.2
10/01/2017
25.05
 802,560 25.18 25.18 25.01 50 0 0.0
09/01/2017
25.18
 1,110,630 25.14 25.18 24.93 56,200 0 3.3
06/01/2017
25.14
 787,010 25.10 25.14 24.97 50,000 0 2.9
05/01/2017
25.10
 637,040 25.22 25.22 25.05 83,890 0 5.0
04/01/2017
25.22
 1,056,370 25.05 25.27 25.05 50,000 0 3.0
03/01/2017
25.05
 520,260 25.52 25.52 25.05 3,760 10,000 -0.4
30/12/2016
25.52
 2,391,160 25.52 25.52 24.80 170 1,020,000 -61.1
29/12/2016
25.52
 3,217,540 25.48 26.16 24.59 2,372,560 1,180,000 63.1
28/12/2016
25.48
 7,232,660 25.48 25.48 25.48 445,940 500,000 -3.2
30/11/-0001
3.89
 3,500,600 3.92 3.93 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |