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)
26/05/2025
12.80
 30,634,200 12.65 13 12.20 1,394,900 4,050,100 -34.1
23/05/2025
12.45
 17,211,700 12.55 12.85 12.45 1,835,900 180,000 20.8
22/05/2025
12.50
 36,335,500 13.05 13.10 12.50 1,907,182 3,154,800 0
21/05/2025
12.65
 36,231,700 11.95 12.65 11.85 5,978,000 346,400 69.1
20/05/2025
11.85
 33,030,100 12.05 12.15 11.50 478,900 3,534,100 -36.0
19/05/2025
12.05
 19,809,000 12.10 12.45 12 2,960,300 1,958,500 0
16/05/2025
12.15
 22,663,800 12.20 12.50 11.95 1,726,700 1,786,501 0
15/05/2025
12.10
 14,255,100 12.30 12.40 11.95 2,696,830 1,157,100 0
14/05/2025
12.25
 14,523,000 12.05 12.35 12 4,161,746 825,500 0
13/05/2025
12.05
 27,993,400 12.20 12.25 11.80 4,813,100 3,495,600 0
12/05/2025
12.30
 14,816,000 12.40 12.60 12.15 424,400 345,300 0
09/05/2025
12.30
 24,245,000 12.90 12.90 12.05 353,000 7,673,700 0
08/05/2025
12.60
 28,159,900 12.20 12.70 12.20 2,260,400 2,994,000 0
07/05/2025
12.75
 39,473,100 12.30 13.05 12.15 5,208,700 1,376,300 0
06/05/2025
12.25
 36,987,600 11.50 12.25 11.50 5,302,400 778,500 0
05/05/2025
11.45
 10,064,500 11.50 11.60 11.25 1,284,000 134,700 0
29/04/2025
11.40
 14,851,200 11.65 11.80 11.25 2,487,710 5,509,600 -34.6
28/04/2025
11.45
 27,382,400 11.05 11.60 10.90 4,531,000 1,195,900 37.7
25/04/2025
10.85
 19,032,900 11.30 11.40 10.75 3,766,600 1,682,900 22.7
24/04/2025
11.30
 31,498,700 10.85 11.55 10.75 4,519,900 359,900 47.1
23/04/2025
10.80
 17,720,000 11.15 11.15 10.80 1,666,400 331,900 14.5
22/04/2025
10.65
 40,487,900 10.40 10.95 9.96 3,949,700 1,100,000 29.0
21/04/2025
10.30
 24,346,500 9.75 10.30 9.72 762,700 292,500 4.9
18/04/2025
9.67
 11,559,100 9.50 9.87 9.44 1,214,500 315,200 8.6
17/04/2025
9.36
 6,282,400 9.30 9.48 9.10 234,200 467,800 -2.2
16/04/2025
9.37
 7,668,200 9.25 9.63 9.25 188,800 695,700 -4.8
15/04/2025
9.25
 12,006,200 9.23 9.70 9.16 309,400 1,995,872 -16.0
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

Chính sách bảo mật | Điều khoản sử dụng |