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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |