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

11.90
-0.30
(-2.46%)
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)
13/11/2017
24.02
 1,576,500 24.02 24.10 23.98 3,800 200 0.2
10/11/2017
24.02
 1,636,470 23.86 24.02 23.62 0 0 0
09/11/2017
23.86
 1,619,350 24.10 24.10 23.66 1,530 3,350 -0.1
08/11/2017
24.10
 1,593,680 24.18 24.22 23.31 430 12,000 -0.7
07/11/2017
24.18
 1,638,960 24.26 24.29 24.14 3,110 23,690 -1.3
06/11/2017
24.26
 1,536,860 24.29 24.37 24.22 3,000 56,050 -3.3
03/11/2017
24.29
 1,575,050 24.41 24.49 24.26 19,660 61,290 -2.6
02/11/2017
24.41
 1,756,250 24.02 24.69 23.94 303,980 10,700 18.1
01/11/2017
24.02
 1,188,120 24.06 24.10 23.90 10,860 57,480 -2.8
31/10/2017
24.06
 1,286,360 24.10 24.14 23.98 150 16,480 -1.0
30/10/2017
24.10
 1,525,520 24.10 24.18 24.06 420 0 0.0
27/10/2017
24.10
 1,492,140 23.98 24.10 23.86 0 1,000 -0.1
26/10/2017
23.98
 1,037,620 24.02 24.02 23.74 1,180 25,370 -1.5
25/10/2017
24.02
 1,163,860 24.29 24.33 23.82 2,500 4,171,590 -250.3
24/10/2017
24.29
 1,383,120 24.33 24.37 24.18 800 47,660 -2.9
23/10/2017
24.33
 1,596,060 24.57 24.61 24.06 19,710 19,190 0.0
20/10/2017
24.57
 1,659,810 24.85 24.89 24.41 0 27,720 -1.7
19/10/2017
24.85
 1,793,200 24.73 25.12 24.73 78,040 9,000 4.4
18/10/2017
24.73
 1,560,500 24.93 24.97 24.73 0 400 -0.0
17/10/2017
24.93
 1,567,020 24.81 25.20 24.77 3,000 0 0.2
16/10/2017
24.81
 1,540,200 24.37 25.08 24.37 4,100 70,740 -4.2
13/10/2017
24.37
 1,537,510 24.33 24.37 24.26 70 0 0.0
12/10/2017
24.33
 1,539,590 24.29 24.41 24.22 3,860 0 0.2
11/10/2017
24.29
 1,680,050 24.26 24.33 24.22 300 0 0.0
10/10/2017
24.26
 1,696,610 24.26 24.29 24.18 0 0 0
09/10/2017
24.26
 1,541,630 24.26 24.33 24.22 5,550 0 0.3
06/10/2017
24.26
 1,601,350 24.26 24.33 24.18 0 0 0
05/10/2017
24.26
 1,510,080 24.26 24.33 24.18 910 60 0.1
04/10/2017
24.26
 1,615,410 24.26 24.33 24.18 11,000 1,000 0.6
03/10/2017
24.26
 1,912,970 24.29 24.37 24.18 0 0 0
02/10/2017
24.29
 1,605,810 24.29 24.53 24.29 0 0 0
29/09/2017
24.29
 1,875,670 24.26 24.69 24.26 9,930 4,940 0.3
28/09/2017
24.26
 1,965,890 24.26 24.41 24.22 0 13,470 -0.8
27/09/2017
24.26
 1,905,590 24.26 24.37 24.14 150 450 -0.0
26/09/2017
24.26
 2,066,050 24.29 24.45 24.14 2,000 0 0.1
25/09/2017
24.29
 1,914,150 24.33 24.33 24.14 260 50,000 -3.1
22/09/2017
24.33
 1,873,610 24.37 24.41 24.18 0 69,430 -4.3
21/09/2017
24.37
 1,966,440 24.41 24.49 24.26 0 78,000 -4.8
20/09/2017
24.41
 1,923,410 24.45 24.53 24.22 2,200 124,920 -7.6
19/09/2017
24.45
 1,938,300 24.53 24.61 24.45 1,050 22,580 -1.3
18/09/2017
24.53
 1,919,620 25.24 25.24 24.41 15,270 19,200 -0.2
15/09/2017
25.24
 2,624,870 23.82 25.24 23.66 1,113,080 309,210 51.4
14/09/2017
23.82
 1,853,780 23.70 23.82 23.46 19,070 365,070 -20.7
13/09/2017
23.70
 2,057,550 24.02 24.02 23.58 33,170 682,670 -39.0
12/09/2017
24.02
 2,009,460 23.70 24.41 23.50 154,930 50,050 6.4
11/09/2017
23.70
 1,670,770 23.70 23.70 23.39 95,720 326,330 -13.7
08/09/2017
23.70
 1,761,420 23.70 23.70 23.31 0 363,840 -21.6
07/09/2017
23.70
 2,046,020 23.78 23.78 23.31 50,000 669,060 -36.8
06/09/2017
23.78
 2,194,100 23.78 23.78 23.19 9,050 626,920 -36.5
05/09/2017
23.78
 2,253,620 23.82 23.82 23.07 3,490 368,590 -21.5
01/09/2017
23.82
 1,962,880 23.78 23.82 23.54 18,400 13,400 0.3
31/08/2017
23.78
 2,004,400 23.74 23.86 23.23 336,000 573,320 -13.9
30/08/2017
23.74
 1,801,580 23.74 23.74 23.27 13,430 309,710 -17.5
29/08/2017
23.74
 1,764,370 24.14 24.14 23.50 14,600 586,690 -34.3
28/08/2017
24.14
 1,935,460 24.45 24.45 23.98 13,850 260,160 -15.0
25/08/2017
24.45
 1,882,130 24.73 24.73 24.14 132,280 230,510 -6.0
24/08/2017
24.73
 1,755,350 24.81 24.97 24.65 113,270 107,660 0.4
23/08/2017
24.81
 1,808,320 24.18 24.81 24.18 163,270 1,100 10.0
22/08/2017
24.18
 1,530,980 24.18 24.26 24.06 13,270 0 0.8
21/08/2017
24.18
 1,770,200 24.49 24.49 24.14 1,600 97,120 -5.9
18/08/2017
24.49
 1,842,460 24.45 24.49 24.37 1,340 0 0.1
17/08/2017
24.45
 1,951,410 24.53 24.53 24.41 0 0 0
16/08/2017
24.53
 1,814,100 24.49 24.53 24.10 0 16,700 -1.0
15/08/2017
24.49
 1,932,420 24.29 24.61 24.10 300 74,620 -4.6
14/08/2017
24.29
 1,278,550 24.89 24.89 24.02 6,570 112,080 -6.5
11/08/2017
24.89
 1,638,060 25.40 25.40 24.69 83,300 136,720 -3.4
10/08/2017
25.40
 1,631,360 25.87 25.87 25.28 0 35,000 -2.3
09/08/2017
25.87
 1,844,830 25.99 25.99 25.84 0 8,000 -0.5
08/08/2017
25.99
 1,296,740 26.35 26.35 25.91 8,700 66,750 -3.8
07/08/2017
26.35
 1,841,370 26.59 26.59 26.15 0 70,000 -4.7
04/08/2017
26.59
 1,917,370 26.55 26.59 26.39 0 60 -0.0
03/08/2017
26.55
 1,550,450 26.55 26.55 26.43 0 0 0
02/08/2017
26.55
 1,723,920 26.66 26.66 26.43 5,590 24,990 -1.3
01/08/2017
26.66
 1,632,380 26.66 26.66 26.47 1,750 7,220 -0.4
31/07/2017
26.66
 1,850,840 26.31 26.66 26.03 401,470 266,800 9.0
28/07/2017
26.31
 1,620,480 26.66 26.66 26.27 34,560 0 2.3
27/07/2017
26.66
 1,624,760 26.82 26.82 26.63 100 0 0.0
26/07/2017
26.82
 1,162,490 26.86 26.86 26.74 124,000 2,110 8.3
25/07/2017
26.86
 1,518,970 26.86 26.90 26.66 173,880 77,470 6.5
24/07/2017
26.86
 1,293,080 26.86 26.86 26.66 278,180 74,680 13.8
21/07/2017
26.86
 1,395,280 26.59 26.86 26.51 355,610 42,110 21.2
20/07/2017
26.59
 754,380 26.63 26.63 26.39 156,700 55,940 6.8
19/07/2017
26.63
 1,152,100 26.78 26.82 26.63 703,500 571,810 8.9
18/07/2017
26.78
 1,519,340 26.86 26.86 26.51 633,970 663,320 -2.0
17/07/2017
26.86
 1,131,670 26.94 27.22 26.55 489,180 591,300 -6.9
14/07/2017
26.94
 786,460 26.66 26.94 26.59 0 36,440 -2.5
13/07/2017
26.66
 2,237,040 26.63 26.66 26.47 0 22,600 -1.5
12/07/2017
26.63
 2,234,130 26.63 26.66 26.39 0 81,220 -5.5
11/07/2017
26.63
 727,830 26.55 26.63 26.39 547,240 471,660 5.1
10/07/2017
26.55
 429,740 26.63 26.63 26.31 0 51,290 -3.4
07/07/2017
26.63
 1,130,420 26.70 26.70 26.43 0 135,350 -9.1
06/07/2017
26.70
 1,124,180 26.90 26.90 26.66 1,530 51,110 -3.4
05/07/2017
26.90
 1,097,780 26.86 26.90 26.74 0 21,350 -1.5
04/07/2017
26.86
 1,133,680 26.86 26.86 26.70 0 200 -0.0
03/07/2017
26.86
 990,540 26.86 27.02 26.82 100 24,090 -1.6
30/06/2017
26.86
 976,890 26.86 26.86 26.70 258,700 208,840 3.4
29/06/2017
26.86
 928,290 27.10 27.10 26.63 17,950 158,930 -9.6
28/06/2017
27.10
 584,180 27.06 27.10 26.82 17,340 106,500 -6.1
27/06/2017
27.06
 676,280 27.06 27.06 26.90 35,320 33,000 0.2
26/06/2017
27.06
 768,560 27.06 27.14 26.94 40,640 72,920 -2.2

Chính sách bảo mật | Điều khoản sử dụng |