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

14.45
0.15
(1.05%)
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
(2024-04-19) 		-0.15 -1.04% 413,315,300 10,141,594 141.5
13.55
15.25
14.30
2 tháng
(2024-03-19) 		-2.20 -13.33% 1,384,484,500 2,943,294 21.5
13.55
18.30
14.30
3 tháng
(2024-02-19) 		-3.25 -18.52% 1,938,875,800 5,779,795 68.2
13.55
18.30
14.30
6 tháng
(2023-11-20) 		-1.90 -11.73% 3,208,753,300 13,864,611 208.0
13.55
18.30
14.30
12 tháng
(2023-05-24) 		1.05 7.92% 7,681,855,400 -33,213,789 -475.8
12.90
22
14.30
24 tháng
(2022-05-30) 		-64.40 -81.83% 10,716,500,600 -43,633,664 -1,791.0
10.25
86.40
14.30
36 tháng
(2021-06-03) 		-65.03 -81.97% 11,497,817,500 -94,230,616 -4,703.1
10.25
92.37
14.30
60 tháng
(2019-06-14) 		-18.74 -56.73% 12,156,170,260 -96,118,436 -4,599.3
10.25
92.37
14.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
17.20
1
 73,230,100 16.20 17.20 16.05 2,877,600 353,100 41.9
#202 25/07/2023
16.20
0
 42,471,900 16.20 16.90 16.05 596,900 381,600 3.5
#203 24/07/2023
16.20
1.05
 95,941,300 15.15 16.20 15.40 1,341,300 368,200 15.6
#204 21/07/2023
15.15
0.35
 34,690,400 14.80 15.20 14.70 214,200 299,200 -1.2
#205 20/07/2023
14.80
0.05
 16,989,300 14.75 14.90 14.60 993,800 198,600 11.7
#206 19/07/2023
14.75
-0.30
 33,321,700 15.05 15.20 14.65 413,100 68,700 5.1
#207 18/07/2023
15.05
-0.30
 28,458,000 15.35 15.35 14.85 306,100 176,000 2.0
#208 17/07/2023
15.35
0.25
 36,932,900 15.10 15.50 15.10 2,973,400 330,400 40.6
#209 14/07/2023
15.10
0.15
 41,795,200 14.95 15.35 14.90 304,000 1,192,600 -13.4
#210 13/07/2023
14.95
0.35
 30,505,100 14.60 15.15 14.60 78,400 225,300 -2.2
#211 12/07/2023
14.60
-0.10
 20,938,500 14.70 14.85 14.45 191,800 295,200 -1.5
#212 11/07/2023
14.70
-0.20
 17,736,900 14.90 15.05 14.65 215,600 190,100 0.4
#213 10/07/2023
14.90
0.40
 27,529,500 14.50 15.10 14.50 517,800 404,600 1.7
#214 07/07/2023
14.50
0.10
 19,479,400 14.40 14.55 14.25 108,900 255,200 -2.1
#215 06/07/2023
14.40
-0.35
 23,888,200 14.75 14.75 14.20 213,500 341,800 -1.9
#216 05/07/2023
14.75
0
 23,194,700 14.75 15.10 14.70 121,700 845,600 -10.8
#217 04/07/2023
14.75
0.20
 22,165,500 14.55 14.85 14.35 367,100 530,700 -2.4
#218 03/07/2023
14.55
-0.30
 30,110,100 14.85 15.05 14.50 562,000 648,500 -1.3
#219 30/06/2023
14.85
-0.25
 27,932,300 15.10 15.25 14.85 125,800 581,500 -6.8
#220 29/06/2023
15.10
-0.60
 36,385,300 15.70 15.80 15.10 610,900 744,100 -2.0
#221 28/06/2023
15.70
0.70
 68,678,600 15 15.85 15.15 979,100 653,400 5.0
#222 27/06/2023
15
0.20
 31,016,400 14.80 15.35 14.85 428,000 53,400 5.6
#223 26/06/2023
14.80
0.25
 49,494,200 14.55 15.20 14.45 200,000 277,700 -1.2
#224 23/06/2023
14.55
-0.10
 30,339,700 14.65 14.85 14.30 76,700 252,700 -2.6
#225 22/06/2023
14.65
0.15
 29,986,500 14.50 15 14.50 224,100 440,200 -3.2
#226 21/06/2023
14.50
0
 28,742,600 14.50 14.60 14.25 234,700 867,300 -9.1
#227 20/06/2023
14.50
0.50
 23,524,600 14 14.55 14 69,800 1,518,400 -20.6
#228 19/06/2023
14
-0.90
 67,221,000 14.90 15 14 375,700 24,386,000 -341.7
#229 16/06/2023
14.90
-0.35
 51,557,700 15.25 15.60 14.80 6,604,900 9,791,000 -47.2
#230 15/06/2023
15.25
0.05
 32,789,500 15.20 15.45 15.05 1,125,300 93,500 15.7
#231 14/06/2023
15.20
-0.40
 38,797,000 15.60 15.85 15.20 404,100 627,900 -3.4
#232 13/06/2023
15.60
1
 77,649,500 14.60 15.60 14.45 707,500 2,482,600 -25.9
#233 12/06/2023
14.60
0
 29,162,000 14.60 15 14.20 1,085,800 1,049,400 0.6
#234 09/06/2023
14.60
0.40
 30,828,400 14.20 14.70 14.15 549,200 99,100 6.5
#235 08/06/2023
14.20
-0.35
 35,672,900 14.55 15 14.20 612,900 345,400 3.8
#236 07/06/2023
14.55
0.95
 53,093,400 13.60 14.55 13.65 929,500 512,200 6.1
#237 06/06/2023
13.60
0.10
 14,493,600 13.50 13.65 13.40 308,400 78,600 3.1
#238 05/06/2023
13.50
-0.35
 25,313,600 13.85 14.05 13.45 19,700 770,400 -10.3
#239 02/06/2023
13.85
-0.05
 24,192,000 13.90 14.20 13.75 747,400 472,600 3.8
#240 01/06/2023
13.90
0.40
 30,648,500 13.50 13.95 13.50 1,342,300 110,500 17.0
#241 31/05/2023
13.50
0.15
 32,021,600 13.35 13.80 13.40 815,100 6,484,100 -77.2
#242 30/05/2023
13.35
0.30
 28,167,200 13.05 13.60 13.15 340,900 3,704,600 -45.1
#243 29/05/2023
13.05
0.10
 14,154,900 12.95 13.25 12.95 160,000 1,341,700 -15.4
#244 26/05/2023
12.95
-0.25
 20,144,500 13.20 13.25 12.75 53,000 2,176,600 -27.6
#245 25/05/2023
13.20
-0.05
 8,574,600 13.25 13.35 13.15 191,100 1,188,500 -13.2
#246 24/05/2023
13.25
0.05
 18,890,600 13.20 13.65 13.25 280,900 2,521,300 -30.2
#247 23/05/2023
13.20
-0.15
 15,143,600 13.35 13.45 13.10 122,200 1,375,000 -16.6
#248 22/05/2023
13.35
0.15
 12,031,600 13.20 13.55 13.25 245,500 2,400,000 -28.8
#249 19/05/2023
13.20
-0.10
 11,773,700 13.30 13.35 13.05 66,200 2,172,600 -27.8
#250 18/05/2023
13.30
0
 8,147,700 13.30 13.45 13.20 61,200 1,925,700 -24.9
#251 17/05/2023
13.30
-0.35
 12,973,200 13.65 13.70 13.30 408,200 1,100 5.5
#252 16/05/2023
13.65
0.15
 10,891,500 13.50 13.70 13.40 3,500 310,100 -4.1
#253 15/05/2023
13.50
-0.20
 17,133,200 13.70 14.10 13.50 80,400 454,500 -5.2
#254 12/05/2023
13.70
-0.10
 18,546,400 13.80 13.95 13.70 10,700 457,600 -6.2
#255 11/05/2023
13.80
0.50
 20,591,300 13.30 13.95 13.45 250,400 318,500 -0.9
#256 10/05/2023
13.30
0.30
 13,976,800 13 13.50 13.10 240,100 234,000 0.1
#257 09/05/2023
13
-0.05
 15,190,500 13.05 13.25 12.95 207,400 1,010,200 -10.5
#258 08/05/2023
13.05
-0.50
 35,851,000 13.55 13.55 12.95 138,100 208,200 -0.9
#259 05/05/2023
13.55
-0.05
 19,528,400 13.60 13.60 13.15 59,000 205,300 -2.0
#260 04/05/2023
13.60
-0.75
 26,498,100 14.35 14.35 13.50 133,300 376,100 -3.4
#261 28/04/2023
14.35
0.25
 17,525,900 14.10 14.60 14.15 1,408,900 538,400 12.5
#262 27/04/2023
14.10
0.15
 23,420,100 13.95 14.40 13.80 1,139,500 922,400 3.2
#263 26/04/2023
13.95
0.20
 11,138,100 13.75 14 13.50 3,232,001 3,817,101 -8.2
#264 25/04/2023
13.75
-0.30
 13,984,600 14.05 14.35 13.70 59,000 484,800 -5.9
#265 24/04/2023
14.05
0.45
 22,010,400 13.60 14.15 13.20 634,750 702,227 -0.9
#266 21/04/2023
13.60
-0.80
 31,618,400 14.40 14.45 13.55 41,620 218,800 -2.4
#267 20/04/2023
14.40
-0.15
 10,711,400 14.55 14.60 14.30 193,600 10,400 2.6
#268 19/04/2023
14.55
-0.30
 33,905,800 14.85 15.35 14.55 162,735 228,310 -1.0
#269 18/04/2023
14.85
0.05
 26,449,300 14.80 15.20 14.35 632,900 149,205 7.2
#270 17/04/2023
14.80
0.60
 16,812,000 14.20 14.80 14.30 259,600 172,110 1.3
#271 14/04/2023
14.20
-0.30
 33,865,700 14.50 14.95 14.15 322,520 54,800 3.8
#272 13/04/2023
14.50
-0.55
 32,755,100 15.05 15.05 14.30 518,500 94,900 6.1
#273 12/04/2023
15.05
0.85
 51,451,000 14.20 15.15 14.50 372,310 578,419 -3.1
#274 11/04/2023
14.20
0.90
 63,469,800 13.30 14.20 12.65 481,900 615,700 -1.9
#275 10/04/2023
13.30
0
 23,841,600 13.30 13.90 13.25 625,900 151,800 6.3
#276 07/04/2023
13.30
0.05
 17,722,700 13.25 13.50 13.10 690,048 47,700 8.6
#277 06/04/2023
13.25
0.40
 47,112,800 12.85 13.70 13.05 1,060,800 104,810 12.7
#278 05/04/2023
12.85
0.10
 30,626,500 12.75 13.30 12.75 197,700 133,400 0.8
#279 04/04/2023
12.75
-0.10
 16,611,600 12.85 12.90 12.65 143,365 373,600 -2.9
#280 03/04/2023
12.85
0.15
 32,850,500 12.70 13.25 12.70 90,900 408,510 -4.1
#281 31/03/2023
12.70
-0.15
 9,310,800 12.85 12.95 12.65 390,700 372,100 0.2
#282 30/03/2023
12.85
0.30
 21,536,100 12.55 13.15 12.60 269,088 147,410 1.6
#283 29/03/2023
12.55
-0.05
 10,741,200 12.60 12.75 12.40 429,800 112,245 4.0
#284 28/03/2023
12.60
-0.10
 30,738,800 12.70 13.30 12.60 658,152 128,254 6.7
#285 27/03/2023
12.70
0.80
 24,335,800 11.90 12.70 12.10 408,320 272,420 1.7
#286 24/03/2023
11.90
0.75
 30,508,100 11.15 11.90 11.10 589,800 25,600 6.6
#287 23/03/2023
11.15
0.05
 3,531,400 11.10 11.15 10.90 510,700 140,900 4.1
#288 22/03/2023
11.10
0.05
 5,710,100 11.05 11.25 11.05 62,100 619,700 -6.2
#289 21/03/2023
11.05
-0.05
 7,857,600 11.10 11.25 10.90 1,467,400 482,500 -4.6
#290 20/03/2023
11.10
-0.40
 9,860,500 11.50 11.50 11.05 478,753 645,037 -1.8
#291 17/03/2023
11.50
0.40
 18,243,000 11.10 11.50 11.15 11,852,900 799,903 127.1
#292 16/03/2023
11.10
-0.25
 5,019,700 11.35 11.35 11.05 1,289,120 219,600 11.9
#293 15/03/2023
11.35
0.65
 15,165,000 10.70 11.35 10.90 604,700 41,910 6.4
#294 14/03/2023
10.70
-0.30
 10,233,600 11 11.15 10.65 542,911 260,700 3.0
#295 13/03/2023
11
0.35
 14,769,100 10.65 11.20 10.60 636,127 286,600 3.8
#296 10/03/2023
10.65
-0.30
 7,732,800 10.95 10.95 10.60 14,050 187,028 -1.8
#297 09/03/2023
10.95
-0.10
 7,485,000 11.05 11.20 10.85 68,500 409,900 -3.7
#298 08/03/2023
11.05
0.20
 14,532,500 10.85 11.15 10.55 152,500 91,500 0.7
#299 07/03/2023
10.85
-0.20
 15,777,300 11.05 11.55 10.80 877,786 192,700 7.4
#300 06/03/2023
11.05
0.70
 13,570,600 10.35 11.05 11 12,700 7,077,276 -78.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc