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

12.15
0.25
(2.10%)
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
(2025-12-29) 		-2.75 -19.43% 195,078,000 -32,603,700 -406.6
11.40
14.15
11.90
2 tháng
(2025-12-01) 		-3.35 -22.71% 334,845,400 -42,714,500 -545.9
11.40
15
11.90
3 tháng
(2025-10-30) 		-2.40 -17.39% 632,272,200 -40,192,600 -499.4
11.40
15.85
11.90
6 tháng
(2025-08-01) 		-5.85 -33.91% 2,091,330,500 -67,598,779 -847.3
11.40
18.90
11.90
12 tháng
(2025-02-03) 		2.47 27.66% 4,592,497,100 53,601,047 883.8
8.10
18.90
11.90
24 tháng
(2024-02-15) 		-6.10 -34.86% 8,410,888,300 74,194,505 1,154.4
8.10
18.90
11.90
36 tháng
(2023-02-13) 		-1.40 -10.94% 15,435,872,500 24,762,985 459.4
8.10
22
11.90
60 tháng
(2021-02-23) 		-34.06 -74.92% 18,070,400,800 -28,966,491 -3,726.8
8.10
92.37
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2025
9.23
 7,949,800 9.35 9.35 9.15 67,370 949,300 -8.1
11/04/2025
9.26
 17,090,800 9.26 9.26 8.93 717,900 393,200 2.9
10/04/2025
8.66
 523,000 8.66 8.66 8.66 0 4,600 -0.0
09/04/2025
8.10
 14,284,400 7.88 8.49 7.88 1,861,900 433,000 11.5
08/04/2025
8.47
 19,623,400 9.10 9.10 8.47 361,300 340,200 0.1
04/04/2025
9.10
 21,050,600 8.91 9.42 8.91 371,900 455,217 -0.8
03/04/2025
9.58
 30,541,000 9.58 9.90 9.58 444,417 478,300 -0.4
02/04/2025
10.30
 7,884,700 10.35 10.50 10.25 360,500 83,501 2.9
01/04/2025
10.35
 3,942,500 10.40 10.40 10.30 23,501 220,800 -2.0
31/03/2025
10.30
 5,299,200 10.25 10.40 10.20 319,100 158,100 1.7
28/03/2025
10.25
 4,151,900 10.30 10.40 10.25 50,700 235,000 -1.9
27/03/2025
10.25
 3,893,100 10.30 10.35 10.20 339,600 288,900 0.5
26/03/2025
10.25
 5,559,300 10.40 10.55 10.25 243,200 615,700 -3.9
25/03/2025
10.35
 6,623,000 10.40 10.45 10.30 0 0 0
24/03/2025
10.30
 19,704,000 10.75 10.75 10.15 123,800 5,798,960 -59.2
21/03/2025
10.75
 7,022,700 10.95 11 10.75 0 0 0
20/03/2025
10.85
 7,517,800 10.85 10.90 10.75 2,700 1,316,512 -14.2
19/03/2025
10.80
 11,757,100 10.80 10.90 10.70 59,400 1,258,800 -13.0
18/03/2025
10.95
 19,036,400 11.05 11.15 10.80 1,038,200 632,017 4.5
17/03/2025
11.15
 13,570,200 11.30 11.30 11.05 932,400 1,481,800 -6.1
14/03/2025
11.10
 40,147,900 10.45 11.10 10.35 5,129,100 532,400 49.6
13/03/2025
10.40
 11,926,900 10.50 10.80 10.40 724,696 1,588,800 -9.2
12/03/2025
10.50
 5,583,800 10.55 10.65 10.45 441,400 248,100 2.0
11/03/2025
10.55
 11,005,800 10.30 10.65 10.20 2,489,224 430,200 21.7
10/03/2025
10.40
 7,065,100 10.65 10.70 10.40 557,849 1,497,300 -9.9
07/03/2025
10.50
 11,450,400 10.40 10.75 10.40 1,724,300 492,562 13.1
06/03/2025
10.35
 8,678,300 10.25 10.40 10.15 1,086,100 1,066,600 0.2
05/03/2025
10.20
 7,403,900 10.30 10.45 10.20 348,398 1,060,542 -7.3
04/03/2025
10.30
 12,149,300 10.40 10.50 10.20 1,405,300 3,904,762 -25.7
03/03/2025
10.40
 12,999,200 10.50 10.75 10.35 1,939,342 1,559,028 4.0
28/02/2025
10.60
 20,444,900 10.30 10.80 10.25 3,438,200 1,043,076 25.1
27/02/2025
10.10
 10,642,200 10 10.20 9.98 2,573,200 4,879,800 -23.3
26/02/2025
9.90
 5,900,000 10 10.05 9.90 215,000 1,024,816 -8.1
25/02/2025
9.95
 10,816,200 10.10 10.15 9.88 350,100 1,707,372 -13.5
24/02/2025
10
 12,177,600 10.25 10.30 9.93 829,901 1,852,158 -10.3
21/02/2025
10.15
 13,571,900 10.40 10.40 10.05 2,817,700 4,204,818 -14.2
20/02/2025
10.10
 26,431,300 9.50 10.10 9.48 2,454,200 780,653 16.6
19/02/2025
9.45
 7,823,500 9.47 9.47 9.35 1,000,400 1,379,654 -3.5
18/02/2025
9.35
 8,825,300 9.19 9.49 9.19 3,104,892 248,800 26.7
17/02/2025
9.21
 4,989,700 9.26 9.33 9.18 498,700 469,831 0.3
14/02/2025
9.25
 5,904,100 9.09 9.34 9.06 1,780,300 352,800 13.1
13/02/2025
9.02
 7,383,400 9.16 9.18 9.01 387,100 902,743 -4.7
12/02/2025
9.16
 3,500,600 9.22 9.26 9.16 118,600 437,560 -2.9
11/02/2025
9.20
 3,873,300 9.24 9.37 9.15 17,800 597,055 -5.3
10/02/2025
9.23
 5,626,200 9.45 9.45 9.23 556,500 402,355 1.4
07/02/2025
9.45
 5,146,300 9.44 9.64 9.40 70,400 810,497 -7.0
06/02/2025
9.39
 4,160,500 9.42 9.48 9.32 898,700 126,630 7.2
05/02/2025
9.40
 7,236,700 9.44 9.58 9.40 84,300 947,987 -8.2
04/02/2025
9.39
 7,416,200 8.93 9.42 8.93 1,217,500 227,813 8.9
03/02/2025
8.93
 3,961,200 8.93 9.01 8.88 187,100 151,400 0.3
24/01/2025
8.93
 7,005,700 8.88 9.03 8.81 480,500 140,100 3.0
23/01/2025
8.73
 6,081,600 8.69 8.85 8.68 398,700 35,500 3.2
22/01/2025
8.68
 11,436,700 9.05 9.10 8.68 29,500 1,173,200 -10.1
21/01/2025
9.04
 3,243,400 9.12 9.14 9.04 46,000 4,600 0.4
20/01/2025
9.05
 5,565,800 9.24 9.24 9.01 23,300 532,800 -4.6
17/01/2025
9.28
 4,783,400 9.21 9.33 9.15 39,800 134,700 -0.9
16/01/2025
9.17
 5,765,700 9.20 9.40 9.15 7,500 251,400 -2.2
15/01/2025
9.20
 7,057,800 9.20 9.43 9.19 2,900 20,100 -0.2
14/01/2025
8.95
 16,250,500 9.50 9.54 8.95 468,700 346,200 1.0
13/01/2025
9.49
 11,653,300 9.93 9.99 9.40 244,100 1,070,600 -8.1
10/01/2025
9.92
 8,716,100 10.25 10.30 9.92 19,300 559,100 -5.5
09/01/2025
10.25
 1,882,200 10.35 10.45 10.25 167,800 30,000 1.4
08/01/2025
10.40
 4,147,900 10.25 10.45 10.20 16,700 720,200 -7.2
07/01/2025
10.25
 6,094,600 10.45 10.45 10.20 1,900 530,900 -5.5
06/01/2025
10.40
 5,014,600 10.60 10.60 10.30 552,500 243,600 3.3
03/01/2025
10.55
 11,644,700 10.40 10.80 10.40 942,800 224,610 7.6
02/01/2025
10.40
 4,546,700 10.35 10.50 10.30 583,021 28,500 5.8
31/12/2024
10.25
 2,736,400 10.30 10.35 10.25 10,114 316,900 -3.2
30/12/2024
10.30
 6,297,500 10.55 10.55 10.25 28,214 366,500 -3.5
27/12/2024
10.20
 6,286,000 10.40 10.45 10.20 609,714 347,200 2.7
26/12/2024
10.40
 3,937,900 10.40 10.55 10.40 94,914 2,200 1.0
25/12/2024
10.40
 4,743,800 10.35 10.55 10.30 1,650,055 3,286 17.2
24/12/2024
10.30
 5,726,000 10.50 10.55 10.25 511,114 0 5.3
23/12/2024
10.50
 7,499,400 10.35 10.60 10.30 2,768,419 3,000 29.0
20/12/2024
10.10
 12,855,800 10.50 10.55 10.10 17,300 190,580 -1.8
19/12/2024
10.45
 7,306,900 10.50 10.60 10.45 2,400 690,400 -7.2
18/12/2024
10.55
 4,016,000 10.45 10.60 10.45 100 25,600 -0.3
17/12/2024
10.45
 2,397,500 10.45 10.55 10.45 1,200 197,968 -2.1
16/12/2024
10.40
 2,565,300 10.50 10.55 10.40 3,000 40,800 -0.4
13/12/2024
10.45
 3,823,700 10.50 10.55 10.45 8,800 148,900 -1.5
12/12/2024
10.50
 3,040,800 10.55 10.65 10.50 9,500 189,500 -1.9
11/12/2024
10.55
 4,483,500 10.65 10.70 10.50 55,300 695,100 -6.8
10/12/2024
10.60
 5,171,800 10.70 10.85 10.60 17,100 1,177,006 -12.4
09/12/2024
10.70
 6,564,700 10.65 10.80 10.60 6,400 579,900 -6.1
06/12/2024
10.65
 5,586,100 10.90 10.95 10.65 32,400 350,230 -3.4
05/12/2024
10.85
 8,026,100 10.50 11 10.50 292,000 1,145,000 -9.0
04/12/2024
10.50
 10,323,300 10.70 10.80 10.50 262,600 1,979,200 -18.3
03/12/2024
10.70
 6,764,100 11 11.05 10.70 95,600 753,500 -7.2
02/12/2024
10.95
 3,415,300 11 11.10 10.90 2,500 366,100 -4.0
29/11/2024
10.95
 7,193,400 11.05 11.10 10.95 779,500 315,200 5.1
28/11/2024
11.10
 6,304,300 11.30 11.40 11 124,100 1,012,400 -10.0
27/11/2024
11.20
 9,927,400 11.20 11.50 11.10 992,000 302,604 7.7
26/11/2024
11.10
 7,934,500 10.85 11.20 10.80 1,132,210 1,300 12.5
25/11/2024
11
 12,282,500 11.15 11.20 10.75 910,200 793,400 1.3
22/11/2024
11
 8,313,000 11.25 11.25 11 1,321,695 96,100 13.6
21/11/2024
11.25
 5,626,300 11.25 11.30 11.10 1,606,000 440,900 13.0
20/11/2024
11.25
 20,293,600 11.15 11.40 11 2,495,400 466,600 22.8
19/11/2024
10.75
 12,103,600 10.55 11.10 10.55 1,302,300 654,200 7.0
18/11/2024
10.55
 6,497,200 10.50 10.65 10.45 269,600 1,029,288 -8.0
15/11/2024
10.40
 7,072,900 10.70 10.75 10.40 261,000 376,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |