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)
03/05/2024
14.60
 18,725,100 15 15.05 14.55 89,600 92,400 -0.0
02/05/2024
14.95
 15,408,600 15 15.05 14.70 149,100 216,900 -1.0
26/04/2024
15.25
 18,372,600 14.95 15.60 14.95 332,300 48,000 4.3
25/04/2024
15.20
 11,019,100 15.20 15.20 14.95 32,000 9,000 0.3
24/04/2024
15.20
 26,740,300 14.70 15.40 14.60 268,500 1,656,300 -20.8
23/04/2024
14.50
 15,520,400 14.90 14.95 14.40 402,400 423,500 -0.3
22/04/2024
14.90
 23,516,300 14.80 15.05 14.65 26,300 751,700 -10.8
19/04/2024
14.45
 38,510,300 14.80 14.95 14.20 1,866,300 1,563,500 4.3
17/04/2024
15.05
 30,710,900 15.90 16.10 15.05 568,100 195,700 5.5
16/04/2024
15.75
 48,735,500 16.20 16.35 15.50 789,600 1,133,800 -5.7
15/04/2024
16.50
 71,598,200 17.60 17.70 16.50 64,200 2,000 1.0
12/04/2024
17.70
 29,044,700 17.80 17.95 17.70 330,000 1,604,600 -22.7
11/04/2024
17.75
 32,731,800 17.50 17.80 17.40 184,300 3,028,400 -50.0
10/04/2024
17.75
 38,896,200 18.20 18.35 17.75 691,500 9,983,200 -168.4
09/04/2024
18.10
 38,217,900 18.20 18.25 17.80 134,200 982,400 -15.4
08/04/2024
18.10
 49,680,000 18.50 18.95 18.10 196,500 798,600 -11.2
05/04/2024
18.30
 107,989,000 17.45 18.70 17.20 13,481,400 1,127,000 224.2
04/04/2024
17.50
 47,239,700 17.60 17.90 17.40 1,014,800 1,560,400 -9.5
03/04/2024
17.20
 25,744,900 17.55 17.70 17.20 48,800 544,600 -8.7
02/04/2024
17.40
 23,946,800 17.40 17.40 17.05 32,800 1,974,700 -33.5
01/04/2024
17.45
 37,560,800 17.45 17.75 17.30 2,307,800 637,700 29.4
29/03/2024
17.25
 47,108,000 17.75 17.75 17.20 93,700 2,842,900 -47.8
28/03/2024
17.65
 45,121,500 18.30 18.30 17.55 21,300 8,887,600 -158.6
27/03/2024
18.10
 43,775,700 18 18.10 17.60 484,100 126,300 6.4
26/03/2024
17.85
 49,147,200 17.80 18.05 17.60 404,400 485,900 -1.5
25/03/2024
17.70
 110,483,300 17.20 18.20 17.15 13,548,100 266,900 237.4
22/03/2024
17.10
 29,115,700 17.35 17.45 16.95 33,800 1,612,300 -27.1
21/03/2024
17.10
 42,479,800 16.80 17.10 16.60 501,500 1,932,900 -24.0
20/03/2024
16.55
 12,078,500 16.50 16.65 16.35 500 1,553,800 -25.7
19/03/2024
16.50
 9,763,100 16.90 16.90 16.50 16,000 864,000 -14.1
18/03/2024
16.70
 36,466,000 16.50 17.10 16.15 2,491,400 1,225,800 20.2
15/03/2024
16.50
 19,133,900 16.45 16.80 16.40 351,000 1,297,400 -15.6
14/03/2024
16.45
 16,135,900 16.65 16.75 16.35 150,100 600 2.5
13/03/2024
16.55
 19,855,000 16.30 16.55 16.25 39,600 32,000 0.1
12/03/2024
16.15
 15,269,000 16.05 16.25 16 28,900 43,400 -0.2
11/03/2024
16.05
 23,738,300 16.50 16.50 16 73,700 66,400 0.1
08/03/2024
16.50
 34,015,000 16.95 17.05 16.45 50,010 111,889 -1.0
07/03/2024
16.90
 19,482,000 16.80 17 16.70 163,100 8,100 2.6
06/03/2024
16.80
 28,861,900 17.20 17.25 16.75 19,250 1,000 0.3
05/03/2024
17.20
 26,615,300 17.50 17.50 17.10 126,100 27,100 1.7
04/03/2024
17.50
 38,233,100 17.50 17.70 17.30 2,148,100 27,050 37.2
01/03/2024
17.30
 21,864,700 17.15 17.40 17.05 738,600 80,436 11.4
29/02/2024
17.10
 30,599,600 17 17.30 16.90 996,910 188,031 13.9
28/02/2024
17
 14,947,700 17.15 17.20 16.85 1,410,600 76,350 22.6
27/02/2024
17.05
 22,162,400 16.95 17.10 16.75 1,578,000 202,109 23.3
26/02/2024
16.80
 23,431,100 16.80 16.95 16.55 157,702 1,116 2.6
23/02/2024
17
 37,282,700 17.10 17.25 16.60 22,200 241,600 -3.7
22/02/2024
17.10
 22,159,900 17.35 17.40 17.10 71,600 140,800 -1.2
21/02/2024
17.35
 30,965,300 17.70 17.80 17.30 652,000 3,518,181 -50.0
20/02/2024
17.55
 36,292,700 17.55 17.65 17.30 142,200 988,583 -14.8
19/02/2024
17.55
 29,935,800 17.70 17.80 17.40 123,024 419,650 -5.2
16/02/2024
17.70
 35,472,400 17.50 18 17.50 3,393,900 1,034,498 42.3
15/02/2024
17.50
 25,946,900 17.50 17.65 17.30 626,400 161,617 8.2
07/02/2024
17.30
 22,942,400 17.30 17.45 17.05 66,500 4,738,951 -80.8
06/02/2024
17.25
 32,137,100 17 17.50 17 183,700 292,800 -1.9
05/02/2024
17
 13,412,900 17 17.10 16.75 29,410 564,028 -9.1
02/02/2024
17
 66,162,600 16.70 17.35 16.65 7,618,110 2,305,210 91.2
01/02/2024
16.70
 13,573,400 16.75 16.90 16.60 95,300 151,000 -0.9
31/01/2024
16.70
 25,863,200 17 17.05 16.60 30,300 87,900 -1.0
30/01/2024
16.45
 9,549,900 16.40 16.55 16.30 6,500 193,900 -3.1
29/01/2024
16.40
 8,980,000 16.65 16.75 16.35 14,700 117,000 -1.7
26/01/2024
16.60
 10,340,700 16.60 16.90 16.60 28,200 84,800 -0.9
25/01/2024
16.60
 8,637,500 16.75 16.80 16.50 1,400 113,900 -1.9
24/01/2024
16.70
 17,045,800 17 17.05 16.65 11,400 11,800 -0.0
23/01/2024
17
 14,190,800 17.30 17.35 16.90 18,100 200,400 -3.1
22/01/2024
17.30
 32,572,100 16.40 17.40 16.20 1,930,800 488,100 24.2
19/01/2024
16.40
 8,537,200 16.55 16.55 16.25 5,200 101,300 -1.6
18/01/2024
16.30
 9,806,200 16.40 16.60 16.25 22,700 153,100 -2.1
17/01/2024
16.20
 25,318,100 16.45 16.60 16.10 385,500 214,700 2.8
16/01/2024
16.65
 8,610,500 16.20 16.70 16.15 4,600 55,000 -0.8
15/01/2024
16.30
 7,574,400 16.50 16.60 16.30 3,000 6,500 -0.1
12/01/2024
16.30
 28,034,300 16.65 16.75 16.05 446,300 559,500 -1.9
11/01/2024
16.85
 11,965,900 16.90 17.05 16.75 502,300 102,600 6.8
10/01/2024
16.90
 13,257,400 17.05 17.20 16.80 56,700 3,000 0.9
09/01/2024
17.05
 12,911,000 17.40 17.45 17 14,900 38,400 -0.4
08/01/2024
17.30
 23,758,900 17.05 17.50 17 810,400 26,400 13.6
05/01/2024
16.85
 9,153,200 16.85 17.05 16.80 16,400 125,200 -1.8
04/01/2024
16.85
 21,530,400 16.90 17.15 16.85 13,600 109,700 -1.6
03/01/2024
16.80
 8,767,800 16.70 16.85 16.65 198,300 201,400 -0.0
02/01/2024
16.75
 13,553,100 17.20 17.30 16.70 12,600 34,200 -0.4
29/12/2023
17.05
 24,837,300 16.70 17.25 16.70 106,800 47,600 1.0
28/12/2023
16.70
 11,521,900 16.80 16.95 16.70 176,100 14,600 2.7
27/12/2023
16.80
 16,802,200 16.90 17 16.75 9,600 91,900 -1.4
26/12/2023
16.90
 8,804,400 16.90 17.15 16.80 41,200 50,200 -0.2
25/12/2023
16.90
 14,521,200 16.60 17.10 16.55 26,300 174,900 -2.5
22/12/2023
16.60
 7,455,300 16.60 16.90 16.50 4,500 160,700 -2.6
21/12/2023
16.60
 8,038,000 16.75 16.75 16.50 26,400 558,300 -8.8
20/12/2023
16.75
 7,071,100 16.80 16.90 16.60 4,500 2,059,800 -34.3
19/12/2023
16.80
 11,515,900 16.40 16.80 16.20 27,500 257,800 -3.9
18/12/2023
16.40
 9,523,200 16.90 16.95 16.40 2,400 104,900 -1.7
15/12/2023
16.90
 38,515,800 16.30 17.10 15.80 14,421,600 7,494,900 116.9
14/12/2023
16.30
 30,607,300 17 17.25 16.25 59,200 346,100 -4.8
13/12/2023
17
 19,975,500 17.70 17.85 17 9,500 229,300 -3.8
12/12/2023
17.70
 10,955,600 17.60 17.85 17.60 805,200 39,200 13.5
11/12/2023
17.60
 15,162,500 17.60 17.75 17.35 809,800 103,300 12.4
08/12/2023
17.60
 16,560,100 17.50 17.85 17.40 727,900 0 12.9
07/12/2023
17.50
 46,674,900 18.30 18.45 17.30 801,000 132,600 11.9
06/12/2023
18.30
 24,850,100 18.20 18.35 18.05 655,100 978,500 -5.9
05/12/2023
18.20
 33,250,500 18.15 18.70 18.15 659,900 501,400 2.9
04/12/2023
18.15
 32,390,000 17.70 18.45 17.95 653,500 1,641,200 -17.9

Chính sách bảo mật | Điều khoản sử dụng |