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)
24/09/2024
11.35
 3,973,200 11.20 11.40 11.20 426,800 544,600 -1.3
23/09/2024
11.25
 4,412,500 11.40 11.40 11.20 322,100 558,200 -2.7
20/09/2024
11.40
 10,205,900 11.30 11.50 11.30 2,235,000 1,226,400 11.5
19/09/2024
11.35
 7,856,900 11.45 11.50 11.30 888,400 31,700 9.8
18/09/2024
11.30
 7,789,500 11.25 11.50 11.25 816,300 69,300 8.5
17/09/2024
11.20
 30,683,200 11.20 11.35 10.65 4,385,300 295,700 44.7
16/09/2024
11.20
 10,833,800 11.55 11.65 11.20 151,600 328,400 -2.1
13/09/2024
11.55
 10,298,400 11.55 11.65 11.40 196,800 1,069,500 -10.0
12/09/2024
11.40
 17,571,100 11.80 11.85 11.30 133,200 2,044,500 -22.2
11/09/2024
11.85
 68,030,100 12.75 12.75 11.85 339,000 1,468,600 -13.6
10/09/2024
12.70
 12,245,100 13.30 13.30 12.70 153,200 1,671,400 -19.7
09/09/2024
13.20
 16,013,700 13 13.40 12.90 0 0 0
06/09/2024
13
 9,061,300 12.95 13 12.65 628,400 203,000 5.4
05/09/2024
12.95
 13,104,800 13 13.25 12.80 2,551,600 220,100 30.5
04/09/2024
12.95
 13,460,300 12.75 13 12.65 1,439,600 393,700 13.4
30/08/2024
12.95
 14,655,600 13 13.05 12.75 1,153,500 102,700 13.6
29/08/2024
13
 9,153,800 13.25 13.30 12.95 71,900 341,200 -3.6
28/08/2024
13.30
 19,707,400 13.30 13.50 12.85 346,700 664,700 -4.3
27/08/2024
13.30
 13,244,800 13.20 13.35 13.05 635,300 824,600 -2.6
26/08/2024
13.20
 21,515,500 13.25 13.40 13.10 171,400 1,529,600 -18.0
23/08/2024
13.20
 28,515,500 12.65 13.35 12.55 602,500 2,881,000 -29.6
22/08/2024
12.90
 23,817,900 12.65 13.10 12.50 989,700 799,300 2.4
21/08/2024
12.60
 12,875,400 12.75 12.90 12.50 68,200 2,293,400 -28.2
20/08/2024
12.70
 25,453,800 12.10 12.80 12 4,200,000 73,100 50.9
19/08/2024
12.10
 15,368,400 12.15 12.40 12 371,400 892,000 -6.4
16/08/2024
11.95
 35,447,200 11.25 11.95 11.25 3,096,500 465,700 30.5
15/08/2024
11.20
 5,296,600 11.20 11.25 11.05 264,700 458,900 -2.2
14/08/2024
11.15
 5,110,100 11.30 11.40 11.10 113,000 580,400 -5.3
13/08/2024
11.25
 4,558,500 11.25 11.40 11.15 203,600 236,200 -0.4
12/08/2024
11.20
 5,322,700 11.40 11.40 11.15 120,600 235,900 -1.3
09/08/2024
11.40
 7,629,200 11.60 11.60 11.25 134,800 1,055,165 -10.5
08/08/2024
11.40
 7,510,400 11.40 11.60 11.30 871,700 668,900 2.3
07/08/2024
11.40
 13,644,500 11.35 11.80 11.30 1,081,700 751,800 3.7
06/08/2024
11.35
 11,766,100 11.25 11.50 11 1,098,600 451,700 7.4
05/08/2024
11
 13,626,000 11.50 11.50 10.80 287,800 1,392,100 -12.3
02/08/2024
11.50
 11,001,600 11.20 11.50 11.05 1,438,700 258,000 13.4
01/08/2024
11.20
 10,556,000 11.90 11.90 11.10 269,100 571,000 -3.6
31/07/2024
11.85
 18,353,800 11.90 12.15 11.70 801,300 223,000 6.9
30/07/2024
11.40
 18,408,000 10.90 11.40 10.60 881,800 99,200 8.6
29/07/2024
11
 6,590,600 11.15 11.20 11 881,800 99,200 8.6
26/07/2024
11.05
 9,048,700 11.30 11.40 10.90 70,500 523,000 -5.1
25/07/2024
11.30
 4,823,500 11.40 11.40 11.15 135,800 152,800 -0.2
24/07/2024
11.40
 9,832,100 11.15 11.60 11 408,100 15,000 4.4
23/07/2024
11.10
 9,344,300 11.40 11.40 11.10 761,980 117,200 7.2
22/07/2024
11.15
 39,072,200 11.90 11.90 11.10 628,700 1,274,300 -7.1
19/07/2024
11.90
 12,410,700 12.35 12.40 11.85 33,400 353,100 -3.8
18/07/2024
12.35
 7,881,700 12.25 12.35 12 107,800 11,100 1.2
17/07/2024
12.10
 22,627,400 12.60 12.75 11.95 1,219,700 137,500 13.1
16/07/2024
12.60
 22,599,000 13.20 13.25 12.50 92,600 3,618,800 -45.6
15/07/2024
13.20
 6,518,800 13.30 13.40 13.05 9,300 13,200 -0.1
12/07/2024
13.25
 4,319,200 13.50 13.50 13.25 111,400 0 1.5
11/07/2024
13.40
 10,048,200 13.15 13.50 13.15 2,409,000 103,600 30.9
10/07/2024
13.15
 9,358,800 13.30 13.35 13.10 17,800 2,200 0.2
09/07/2024
13.30
 6,543,900 13.25 13.40 13.25 763,800 210,200 7.4
08/07/2024
13.25
 5,360,000 13.55 13.55 13.20 11,500 281,900 -3.6
05/07/2024
13.20
 8,726,800 13.35 13.45 13.15 9,600 280,600 -3.6
04/07/2024
13.40
 5,550,900 13.55 13.65 13.35 17,600 109,200 -1.2
03/07/2024
13.50
 5,999,000 13.50 13.70 13.40 891,100 177,500 9.7
02/07/2024
13.45
 4,826,200 13.40 13.50 13.25 288,000 61,200 3.0
01/07/2024
13.30
 3,814,800 13.35 13.40 13.15 25,900 779,200 -10.0
28/06/2024
13.30
 10,149,400 13.55 13.80 13.30 8,900 842,300 -11.4
27/06/2024
13.55
 8,550,200 13.45 13.65 13.15 214,700 384,200 -2.4
26/06/2024
13.30
 6,041,600 13.45 13.55 13.30 112,300 507,000 -5.3
25/06/2024
13.40
 7,174,200 13.30 13.50 13.25 665,900 200,200 6.3
24/06/2024
13.30
 12,057,400 13.40 13.65 13.20 85,700 424,200 -4.6
21/06/2024
13.40
 11,795,400 13.65 13.85 13.40 604,000 1,565,500 -12.8
20/06/2024
13.60
 13,618,300 13.80 13.90 13.45 34,100 24,200 0.1
19/06/2024
13.90
 9,813,400 14.10 14.10 13.80 45,700 1,112,500 -14.8
18/06/2024
14.05
 5,655,000 14.20 14.25 14.05 107,900 191,900 -1.2
17/06/2024
14.10
 8,627,400 14.15 14.20 14 247,800 43,200 2.9
14/06/2024
14.15
 12,863,000 14.35 14.45 14.15 546,200 696,400 -2.1
13/06/2024
14.35
 7,532,100 14.45 14.55 14.35 645,600 245,300 5.8
12/06/2024
14.35
 9,451,800 14.20 14.40 14.15 845,200 113,900 10.4
11/06/2024
14.20
 22,983,300 14.75 14.75 14.20 6,447,442 6,729,342 -3.9
10/06/2024
14.70
 9,670,300 14.85 14.85 14.65 678,920 1,982,100 -19.2
07/06/2024
14.75
 12,551,400 14.75 14.90 14.70 94,400 98,100 -0.1
06/06/2024
14.70
 11,280,800 14.80 14.85 14.60 146,000 158,000 -0.2
05/06/2024
14.70
 13,810,000 14.90 15 14.70 2,700 61,700 -0.9
04/06/2024
14.80
 9,015,600 15.05 15.05 14.75 181,400 25,800 2.3
03/06/2024
14.95
 27,789,300 14.65 15.15 14.65 1,473,800 238,700 18.5
31/05/2024
14.45
 11,442,700 14.20 14.60 14.15 1,186,600 158,700 14.6
30/05/2024
14.15
 13,130,200 14.10 14.20 14.05 430,500 171,800 3.7
29/05/2024
14.15
 15,862,000 14.55 14.55 14.15 471,800 80,300 5.6
28/05/2024
14.50
 11,431,700 14.50 14.60 14.35 659,000 61,800 8.7
27/05/2024
14.50
 7,872,600 14.60 14.60 14.30 537,200 441,400 1.4
24/05/2024
14.45
 33,030,500 14.50 14.95 14.20 361,400 1,280,500 -13.6
23/05/2024
14.40
 9,920,900 14.45 14.60 14.20 77,000 130,600 -0.8
22/05/2024
14.45
 22,791,100 14.30 14.65 14.25 3,083,700 442,100 38.2
21/05/2024
14.30
 17,441,300 14.30 14.30 14 1,484,000 133,500 19.1
20/05/2024
14.30
 15,013,900 14.45 14.60 14.25 332,000 151,000 2.6
17/05/2024
14.30
 16,224,800 14.20 14.40 14.10 2,317,900 1,200 33.0
16/05/2024
14.25
 15,334,000 14.35 14.45 14.15 1,209,500 7,700 17.1
15/05/2024
14.20
 28,340,200 13.70 14.40 13.70 5,612,000 45,400 78.6
14/05/2024
13.80
 9,821,200 13.80 13.90 13.65 1,132,000 7,200 15.5
13/05/2024
13.75
 13,120,300 13.65 13.75 13.55 405,300 72,700 4.6
10/05/2024
13.55
 20,972,500 13.90 13.90 13.45 284,900 131,700 2.1
09/05/2024
13.75
 24,734,800 13.95 14.15 13.70 403,700 341,800 0.9
08/05/2024
13.60
 70,287,400 13.60 14 13.60 770,800 41,200 10.0
07/05/2024
14.60
 28,672,900 14.85 14.85 14.45 63,200 364,400 -4.4
06/05/2024
14.90
 17,994,500 14.75 15 14.60 478,100 7,900 7.0

Chính sách bảo mật | Điều khoản sử dụng |