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

14.85
-0.15
(-1%)
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
(2025-11-04) 		1.60 11.94% 296,292,100 -231,400 5.8
12.20
15.85
15
2 tháng
(2025-10-06) 		-0.80 -5.06% 719,473,300 -4,627,700 -54.4
12.20
16.60
15
3 tháng
(2025-09-05) 		-2.30 -13.29% 1,067,585,000 -35,513,200 -537.0
12.20
17.30
15
6 tháng
(2025-06-09) 		0.60 4.17% 2,785,761,900 43,213,681 795.2
12.20
18.90
15
12 tháng
(2024-12-09) 		4.30 40.19% 4,490,823,700 92,608,562 1,381.6
8.10
18.90
15
24 tháng
(2023-12-15) 		-1.90 -11.24% 8,735,664,300 119,681,736 1,752.2
8.10
18.90
15
36 tháng
(2022-12-20) 		-1.30 -7.98% 15,679,589,700 73,003,665 1,086.6
8.10
22
15
60 tháng
(2020-12-30) 		-22.16 -59.64% 17,894,282,520 24,492,809 -2,238.5
8.10
92.37
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2024
10.80
 6,726,000 10.70 10.95 10.65 563,230 92,100 5.1
13/11/2024
10.80
 15,794,600 10.60 10.95 10.55 2,552,700 231,591 25.0
12/11/2024
10.55
 6,563,900 10.65 10.75 10.50 404,400 111,200 3.1
11/11/2024
10.65
 5,282,200 10.55 10.75 10.50 65,600 41,000 0.3
08/11/2024
10.70
 4,034,600 10.90 10.90 10.65 5,100 320,600 -3.4
07/11/2024
10.80
 18,145,000 10.55 11.05 10.45 2,046,500 2,191,300 -1.5
06/11/2024
10.40
 2,867,700 10.35 10.50 10.30 0 0 0
05/11/2024
10.30
 4,196,400 10.25 10.50 10.25 163,300 323,400 -1.7
04/11/2024
10.20
 4,979,800 10.30 10.40 10.20 4,700 99,200 -1.0
01/11/2024
10.35
 4,641,400 10.50 10.65 10.35 198,100 274,800 -0.8
31/10/2024
10.50
 6,138,100 10.85 10.85 10.50 5,300 1,887,800 -20.0
30/10/2024
10.70
 11,952,100 10.50 10.90 10.35 1,315,400 301,900 10.9
29/10/2024
10.35
 3,901,800 10.50 10.60 10.35 44,000 285,400 -2.5
28/10/2024
10.35
 5,526,100 10.30 10.60 10.25 167,000 355,700 -2.0
25/10/2024
10.20
 3,267,100 10.10 10.30 10.10 21,000 12,600 0.1
24/10/2024
10.15
 3,059,700 10.25 10.35 10.15 105,300 31,600 0.8
23/10/2024
10.25
 5,014,000 10.15 10.35 10.10 327,000 303,400 0.2
22/10/2024
10.15
 5,591,100 10.20 10.35 10.15 108,300 848,600 -7.6
21/10/2024
10.25
 4,120,200 10.40 10.40 10.25 26,400 614,100 -6.1
18/10/2024
10.35
 2,952,700 10.55 10.55 10.35 75,100 378,000 -3.1
17/10/2024
10.45
 11,788,500 10.20 10.50 10.05 597,200 1,396,100 -8.2
16/10/2024
10.20
 8,727,900 10.40 10.50 10.20 56,000 996,600 -9.7
15/10/2024
10.45
 6,994,100 10.65 10.75 10.45 27,500 233,000 -2.2
14/10/2024
10.65
 7,010,100 10.85 10.90 10.55 202,700 55,400 1.6
11/10/2024
10.80
 5,256,200 10.75 10.85 10.70 339,200 8,000 3.6
10/10/2024
10.80
 4,117,700 10.80 10.90 10.75 180,100 0 1.9
09/10/2024
10.75
 3,498,900 10.70 10.85 10.70 271,500 3,200 2.9
08/10/2024
10.70
 7,816,400 10.80 10.90 10.50 133,200 25,200 1.2
07/10/2024
10.80
 5,353,200 10.90 11 10.75 275,200 499,000 -2.4
04/10/2024
10.85
 5,339,800 10.85 11 10.85 699,400 440,600 2.8
03/10/2024
10.85
 14,555,000 11 11.10 10.80 467,000 349,600 1.3
02/10/2024
11.05
 8,191,500 11.15 11.20 11 222,200 165,600 0.6
01/10/2024
11.20
 7,170,200 11.10 11.30 11.10 733,600 128,900 6.8
30/09/2024
11.05
 30,198,100 10.75 11.15 10.75 849,400 89,400 8.3
27/09/2024
11.55
 8,269,200 11.75 11.75 11.50 1,735,900 191,200 17.9
26/09/2024
11.55
 15,058,600 11.60 11.90 11.50 1,174,100 1,183,800 0.0
25/09/2024
11.40
 11,190,700 11.40 11.45 11.25 793,700 668,900 1.4

Chính sách bảo mật | Điều khoản sử dụng |