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)
23/06/2017
27.06
 1,642,110 26.70 27.06 26.63 83,360 8,000 5.1
22/06/2017
26.70
 1,452,530 26.63 26.82 26.63 84,080 14,410 4.7
21/06/2017
26.63
 1,091,110 26.86 26.86 26.59 37,760 46,330 -0.6
20/06/2017
26.86
 1,091,890 27.02 27.02 26.66 0 30,050 -2.0
19/06/2017
27.02
 960,650 26.86 27.26 26.66 152,710 81,720 4.9
16/06/2017
26.86
 5,000,990 26.47 26.86 26.35 5,671,390 2,439,920 219.7
15/06/2017
26.47
 400,300 26.59 26.59 26.31 104,850 182,930 -5.2
14/06/2017
26.59
 464,390 26.70 26.70 26.47 119,940 139,270 -1.3
13/06/2017
26.70
 866,110 26.70 26.70 26.59 122,990 156,410 -2.3
12/06/2017
26.70
 1,078,500 26.66 26.74 26.59 119,280 134,080 -1.0
09/06/2017
26.66
 595,670 27.30 27.30 26.66 90,890 190,860 -6.8
08/06/2017
27.30
 964,850 27.53 27.53 27.14 92,650 355,460 -18.1
07/06/2017
27.53
 511,210 27.42 27.53 27.34 92,650 170,430 -5.4
06/06/2017
27.42
 633,010 27.26 27.42 27.22 135,450 118,710 1.2
05/06/2017
27.26
 999,300 26.86 27.26 26.94 94,400 222,440 -8.8
02/06/2017
26.86
 385,120 26.63 26.86 26.47 460 85,370 -5.7
01/06/2017
26.63
 343,890 26.47 26.94 26.43 44,460 598,060 -36.9
31/05/2017
26.47
 825,980 26.03 26.47 25.95 562,340 485,140 5.2
30/05/2017
26.03
 556,900 26.47 26.47 25.95 29,000 126,010 -6.4
29/05/2017
26.47
 148,310 26.51 26.66 26.47 29,620 10,720 1.3
26/05/2017
26.51
 688,640 26.55 26.66 26.47 25,900 0 1.7
25/05/2017
26.55
 444,160 26.78 26.78 26.47 30,120 173,800 -9.7
24/05/2017
26.78
 408,530 27.10 27.10 26.78 29,220 80 2.0
23/05/2017
27.10
 129,260 27.18 27.18 27.02 64,200 0 4.4
22/05/2017
27.18
 274,610 26.90 27.18 26.86 82,910 5,650 5.3
19/05/2017
26.90
 266,530 26.66 26.90 26.63 17,240 10,000 0.5
18/05/2017
26.66
 606,820 26.78 26.82 26.59 17,360 32,530 -1.0
17/05/2017
26.78
 820,250 26.70 26.94 26.63 297,540 0 20.2
16/05/2017
26.70
 533,430 26.78 26.82 26.55 550 23,690 -1.6
15/05/2017
26.78
 931,490 27.26 27.26 26.66 10,040 250,000 -16.2
12/05/2017
27.26
 1,218,300 27.30 27.30 27.06 33,360 270,000 -16.3
11/05/2017
27.30
 536,880 27.26 27.30 27.14 500 0 0.0
10/05/2017
27.26
 503,660 27.10 27.34 26.94 0 12,500 -0.9
09/05/2017
27.10
 418,830 26.90 27.26 26.74 16,790 14,930 0.1
08/05/2017
26.90
 338,780 27.45 27.49 26.90 1,010 2,000 -0.1
05/05/2017
27.45
 358,060 27.45 27.61 27.42 33,520 0 2.3
04/05/2017
27.45
 447,240 27.69 27.69 27.38 28,200 85,000 -4.0
03/05/2017
27.69
 633,660 27.93 28.05 27.69 34,050 0 2.4
28/04/2017
27.93
 577,350 28.64 28.64 27.73 6,010 121,500 -8.2
27/04/2017
28.64
 600,290 28.76 28.96 28.21 52,910 24,600 2.1
26/04/2017
28.76
 457,960 28.84 29.03 28.76 35,910 0 2.6
25/04/2017
28.84
 265,790 28.88 28.96 28.72 12,020 920 0.8
24/04/2017
28.88
 293,990 28.64 29.43 28.68 14,580 0 1.1
21/04/2017
28.64
 294,460 27.97 28.84 27.97 4,790 5,000 -0.0
20/04/2017
27.97
 531,930 27.73 28.05 27.69 65,710 139,540 -5.3
19/04/2017
27.73
 316,870 27.49 27.85 27.45 5,050 2,090 0.2
18/04/2017
27.49
 376,040 27.53 27.57 27.22 8,080 10 0.6
17/04/2017
27.53
 212,430 27.65 27.69 27.53 7,150 10,540 -0.2
14/04/2017
27.65
 407,240 27.85 27.89 27.53 102,000 550 7.1
13/04/2017
27.85
 302,580 27.93 27.97 27.81 52,400 10,080 3.0
12/04/2017
27.93
 485,270 27.93 28.01 27.77 160,860 57,380 7.3
11/04/2017
27.93
 491,060 27.85 28.01 27.85 290,730 70 20.6
10/04/2017
27.85
 499,710 27.81 28.01 27.77 69,350 0 4.9
07/04/2017
27.81
 172,000 27.81 27.85 27.57 60,600 6,500,000 -450.8
05/04/2017
27.81
 303,140 27.81 28.05 27.65 64,990 0 4.6
04/04/2017
27.81
 427,440 27.45 27.93 27.45 49,590 1,500 3.4
03/04/2017
27.45
 755,190 27.34 27.65 27.22 2,130 1,000 0.1
31/03/2017
27.34
 793,980 27.14 27.45 27.14 150,650 1,320 10.3
30/03/2017
27.14
 560,350 27.06 27.22 27.02 90,660 0 6.2
29/03/2017
27.06
 517,550 27.06 27.26 26.94 57,520 46,910 0.7
28/03/2017
27.06
 406,850 27.30 27.38 26.98 7,000 1,120 0.4
27/03/2017
27.30
 532,530 27.26 27.38 27.14 49,820 2,880 3.2
24/03/2017
27.26
 1,446,360 26.39 27.38 26.39 191,510 145,000 3.2
23/03/2017
26.39
 563,610 26.70 26.78 26.23 21,350 60,670 -2.6
22/03/2017
26.70
 637,610 27.14 27.14 26.70 142,380 60,000 5.6
21/03/2017
27.14
 690,130 27.18 27.30 27.06 1,277,070 71,300 81.9
20/03/2017
27.18
 1,155,350 26.70 27.65 26.78 1,575,530 123,000 98.1
17/03/2017
26.70
 2,375,730 28.68 28.68 26.70 778,100 146,890 42.4
16/03/2017
28.68
 1,000,630 28.96 28.96 28.68 3,308,500 61,000 230.6
15/03/2017
28.96
 938,030 29.83 30.42 28.88 0 175,200 -13.0
14/03/2017
29.83
 845,370 28.72 29.83 28.68 506,830 1,955,990 -108.6
13/03/2017
28.72
 3,354,340 26.86 28.72 27.65 758,700 2,700,000 -141.2
10/03/2017
26.86
 1,068,090 26.86 27.14 26.82 14,300 0 1.0
09/03/2017
26.86
 1,011,710 26.86 26.90 26.66 33,530 1,000 2.2
08/03/2017
26.86
 1,049,060 27.10 27.10 26.27 0 11,090 -0.8
07/03/2017
27.10
 910,580 27.22 27.65 26.98 200,940 107,920 6.4
06/03/2017
27.22
 929,730 27.22 27.26 26.98 24,310 10 1.7
03/03/2017
27.22
 1,150,650 27.18 27.26 26.78 24,840 500 1.7
02/03/2017
27.18
 1,299,640 27.18 27.45 27.14 1,000 0 0.1
01/03/2017
27.18
 1,218,430 26.47 27.18 26.47 65,000 200 4.4
28/02/2017
26.47
 1,508,740 26.27 27.45 26.27 145,330 46,930 6.8
27/02/2017
26.27
 1,041,880 25.80 26.43 25.72 0 0 0
24/02/2017
25.80
 1,235,090 26.03 26.03 25.48 0 108,070 -7.0
23/02/2017
26.03
 1,538,930 26.15 26.31 25.64 48,390 32,590 1.0
22/02/2017
26.15
 866,880 26.07 26.86 26.07 61,600 80,830 -1.3
21/02/2017
26.07
 876,160 24.93 26.47 24.93 11,250 54,350 -2.9
20/02/2017
24.93
 1,026,640 24.02 25.08 24.10 10 84,320 -5.2
17/02/2017
24.02
 1,384,350 23.82 24.26 23.82 1,500 0 0.1
16/02/2017
23.82
 1,493,510 23.50 23.94 23.54 50 0 0.0
15/02/2017
23.50
 1,404,110 23.39 23.70 23.39 70,030 0 4.2
14/02/2017
23.39
 1,291,960 23.39 23.54 23.39 2,500 0 0.1
13/02/2017
23.39
 1,257,830 23.23 23.50 23.27 780 123,930 -7.3
10/02/2017
23.23
 1,606,250 23.23 23.54 23.23 436,290 0 25.7
09/02/2017
23.23
 1,679,120 23.35 23.58 23.23 206,310 0 12.2
08/02/2017
23.35
 1,262,530 23.50 23.70 23.35 50,430 0 3.0
07/02/2017
23.50
 1,226,190 23.66 23.66 23.39 230,740 0 13.7
06/02/2017
23.66
 1,119,780 24.06 24.06 23.66 52,680 1,900 3.1
03/02/2017
24.06
 1,185,700 24.06 24.06 23.82 34,470 100 2.1
02/02/2017
24.06
 1,363,250 23.94 24.06 23.86 0 0 0
25/01/2017
23.94
 1,636,490 22.87 23.94 22.91 11,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |