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)
18/11/2025
14.74
 36,693,400 14.70 14.98 14.23 4,013,100 1,718,400 35.8
17/11/2025
14.05
 18,483,300 13.77 14.05 13.58 959,600 920,500 0.7
14/11/2025
13.16
 22,445,400 12.42 13.16 12.42 1,737,000 2,660,700 -13.1
13/11/2025
12.33
 8,975,000 12.37 12.51 12.28 1,354,100 1,184,700 2.2
12/11/2025
12.14
 6,254,200 11.44 12.14 11.40 1,504,700 177,800 16.6
11/11/2025
11.35
 10,978,400 11.53 11.63 11.21 2,064,600 3,923,800 -22.8
10/11/2025
11.44
 12,955,700 12 12.09 11.44 1,485,200 3,971,000 -31.6
07/11/2025
12.09
 8,439,500 12.56 12.65 12.05 370,600 896,500 -7.0
06/11/2025
12.56
 4,045,700 12.79 12.79 12.56 118,300 353,100 -3.2
05/11/2025
12.79
 11,134,600 12.65 12.88 12.51 2,059,000 2,583,500 -7.0
04/11/2025
12.47
 17,601,500 12 12.51 11.63 3,450,200 2,786,600 8.4
03/11/2025
12
 12,425,600 12.47 12.70 12 1,349,900 767,500 7.6
31/10/2025
12.70
 5,331,300 12.84 12.84 12.65 43,900 821,000 -10.7
30/10/2025
12.84
 6,206,100 12.65 13.12 12.65 561,000 117,700 6.1
29/10/2025
12.60
 8,466,700 12.47 12.93 12.33 254,500 102,500 2.0
28/10/2025
12.47
 29,814,200 12.84 12.84 12 3,676,100 5,631,400 -26.4
27/10/2025
12.84
 14,413,700 13.40 13.49 12.84 229,700 652,400 -6.1
24/10/2025
13.30
 19,337,200 13.26 13.49 13.12 369,500 876,300 -7.2
23/10/2025
13.21
 13,101,800 13.07 13.49 13.07 481,100 308,400 2.5
22/10/2025
13.02
 48,486,500 13.49 14.09 12.60 1,868,100 5,302,600 -49.9
21/10/2025
13.40
 29,857,200 13.58 13.86 13.40 767,900 1,029,000 -4.0
20/10/2025
14.37
 70,812,600 14.37 14.70 14.37 1,321,600 1,319,300 -0.0
17/10/2025
15.44
 32,460,400 15.12 15.77 14.93 2,223,000 2,923,600 -11.4
16/10/2025
15.12
 28,947,600 14.60 15.30 14.60 3,816,000 915,000 46.7
15/10/2025
14.51
 8,842,700 14.65 14.65 14.37 399,000 389,600 0.1
14/10/2025
14.42
 17,237,400 15.02 15.07 14.37 771,500 3,949,200 -50.1
13/10/2025
14.88
 22,278,600 14.33 15.07 14.19 2,823,500 1,402,000 22.4
10/10/2025
14.51
 15,221,600 14.37 14.88 14.37 2,123,000 1,993,000 2.0
09/10/2025
14.23
 7,295,400 14.23 14.47 14.19 0 0 0
08/10/2025
14.23
 12,924,900 14.56 14.60 14.05 1,532,000 1,922,100 -6.0
07/10/2025
14.33
 7,025,600 14.74 14.74 14.33 360,900 343,900 0.2
06/10/2025
14.70
 12,694,100 14.19 14.79 14.19 2,257,900 859,900 21.8
03/10/2025
14.05
 13,085,400 14.33 14.37 14.05 2,177,600 2,514,200 -5.1
02/10/2025
14.42
 7,259,300 14.60 14.60 14.33 2,120,900 1,311,000 12.7
01/10/2025
14.56
 8,156,500 14.19 14.60 14.19 3,207,400 1,421,600 27.8
30/09/2025
14.19
 14,861,000 14.65 14.65 13.95 801,500 3,065,400 -34.6
29/09/2025
14.51
 9,393,900 14.56 14.79 14.47 693,700 1,767,500 -16.8
26/09/2025
14.51
 13,750,900 14.88 14.88 14.51 642,400 1,917,100 -20.2
25/09/2025
14.88
 13,426,200 15.07 15.21 14.79 713,500 2,958,300 -36.3
24/09/2025
15.02
 13,557,100 14.74 15.16 14.56 841,300 3,231,200 -37.8
23/09/2025
14.56
 9,063,100 14.70 15.07 14.56 874,400 1,375,700 -8.0
22/09/2025
14.51
 16,669,000 15.02 15.07 14.47 2,423,600 3,614,300 -18.8
19/09/2025
14.84
 27,260,400 14.19 15.02 14.05 5,692,900 5,327,600 5.2
18/09/2025
14.05
 21,066,600 14.42 14.60 13.95 875,500 3,599,300 -41.3
17/09/2025
14.42
 10,506,300 14.60 14.79 14.42 128,000 1,821,400 -26.5
16/09/2025
14.60
 13,651,100 14.88 15.02 14.56 287,300 2,560,400 -36.0
15/09/2025
14.56
 16,655,400 14.33 14.74 14.33 1,049,700 4,218,400 -49.6
12/09/2025
14.65
 12,710,000 14.79 15.12 14.65 151,900 564,000 -6.6
11/09/2025
14.60
 19,300,500 14.65 14.70 14.05 1,767,500 4,275,600 -38.8
10/09/2025
14.70
 23,533,600 15.30 15.30 14.47 237,000 10,210,500 -157.9
09/09/2025
15.12
 20,833,700 15.07 15.30 14.74 621,200 662,800 -0.8
08/09/2025
15.07
 28,861,200 16 16.28 15.07 439,300 4,593,600 -69.9
05/09/2025
16.09
 34,510,500 16.14 16.74 16.09 5,305,200 927,400 76.7
04/09/2025
16
 14,345,100 16.28 16.37 15.95 230,100 892,000 -11.5
03/09/2025
16.09
 19,687,700 15.81 16.33 15.77 3,699,600 341,200 58.3
29/08/2025
15.63
 21,816,800 15.77 16.09 15.58 522,900 2,867,900 -39.9
28/08/2025
15.53
 10,967,400 15.81 15.81 15.30 598,900 3,287,879 0
27/08/2025
15.63
 17,628,200 15.81 16.23 15.63 3,322,500 3,820,000 -8.5
26/08/2025
15.63
 13,387,500 14.93 15.63 14.88 821,800 1,325,700 -8.1
25/08/2025
14.93
 14,927,000 14.93 15.21 14.79 2,740,400 2,884,700 -2.2
22/08/2025
14.79
 40,667,300 15.44 15.49 14.70 3,973,800 7,416,800 -56.3
21/08/2025
15.67
 30,686,200 16.28 16.37 15.53 1,704,700 2,613,800 -15.4
20/08/2025
16.19
 42,155,200 16.74 16.84 15.72 4,356,400 3,324,800 16.8
19/08/2025
16.74
 57,218,400 16.74 17.40 16.28 5,390,500 4,162,400 21.7
18/08/2025
16.74
 36,365,300 16.60 17.02 16.37 347,700 2,248,300 -34.2
15/08/2025
16.88
 36,644,600 17.67 17.72 16.74 2,273,500 647,000 29.8
14/08/2025
17.58
 32,806,800 17.44 17.77 17.12 2,885,900 1,076,300 33.9
13/08/2025
17.16
 36,568,400 17.21 17.86 16.88 3,948,800 3,203,500 14.1
12/08/2025
17.21
 28,649,100 17.40 17.44 16.93 621,400 1,407,500 -14.5
11/08/2025
17.49
 34,012,300 17.44 17.95 17.26 5,662,900 6,508,400 -16.7
08/08/2025
17.26
 35,669,600 17.16 17.49 16.74 3,515,200 2,314,400 22.0
07/08/2025
16.93
 23,479,800 17.30 17.30 16.79 883,000 3,126,700 -41.0
06/08/2025
16.93
 27,592,300 16.74 17.16 16.42 3,426,900 3,388,300 1.1
05/08/2025
16.74
 45,922,500 17.44 17.77 16.28 7,148,500 3,620,100 62.9
04/08/2025
17.16
 56,696,500 16.09 17.16 16.09 6,618,000 1,075,600 100.3
01/08/2025
16.05
 33,834,400 15.77 16.14 15.49 7,265,400 2,281,300 85.4
31/07/2025
15.49
 25,633,900 15.58 15.63 14.93 4,933,100 895,200 66.8
30/07/2025
15.44
 26,419,800 15.16 15.58 14.84 5,077,200 698,300 70.8
29/07/2025
15.16
 52,343,900 16.42 16.51 15.16 7,185,700 3,113,800 68.9
28/07/2025
16.28
 49,336,400 16.19 16.74 16.14 3,742,900 6,895,400 -55.6
25/07/2025
15.91
 25,900,100 15.49 15.91 15.44 3,113,600 933,400 36.9
24/07/2025
15.67
 22,401,600 15.67 15.86 15.40 1,862,800 4,028,300 -36.2
23/07/2025
15.67
 24,042,500 15.91 15.91 15.53 2,850,600 2,892,800 -0.8
22/07/2025
15.77
 28,082,000 15.30 15.77 15.26 10,296,500 7,209,600 51.4
21/07/2025
15.40
 30,838,700 16 16 15.35 4,840,500 891,400 65.8
18/07/2025
15.77
 48,206,900 15.95 16.28 15.63 2,742,600 1,433,700 22.1
17/07/2025
15.26
 54,836,100 14.42 15.26 14.37 7,535,000 540,200 112.2
16/07/2025
14.28
 16,822,700 14.05 14.42 14 4,907,100 4,000 75.2
15/07/2025
14.05
 15,936,900 14.42 14.47 14.05 1,254,600 81,300 18.0
14/07/2025
14.19
 37,687,400 14.05 14.47 13.49 1,909,400 1,050,700 12.9
11/07/2025
14.05
 20,917,100 14.37 14.47 14.05 844,870 2,782,210 0
10/07/2025
14.37
 18,031,900 14.37 14.51 14.23 2,183,300 1,351,600 0
09/07/2025
14.37
 20,430,700 14.70 14.70 14.33 2,081,700 3,827,500 0
08/07/2025
14.60
 29,493,600 14.33 14.74 14.19 4,819,200 994,000 58.9
07/07/2025
14.23
 22,594,000 14.14 14.37 14 3,039,400 1,416,800 24.8
04/07/2025
14.14
 19,704,500 13.95 14.37 13.91 7,125,400 1,854,000 80.2
03/07/2025
13.86
 16,310,400 14 14.14 13.86 922,900 1,756,900 -12.6
02/07/2025
14.05
 9,787,700 13.95 14.19 13.91 1,610,700 391,700 18.4
01/07/2025
14.09
 9,890,500 14.23 14.23 13.91 1,605,600 570,000 15.6
30/06/2025
14.09
 14,824,200 14.14 14.51 14.05 2,180,900 1,148,800 15.7

Chính sách bảo mật | Điều khoản sử dụng |