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

11.95
-0.25
(-2.05%)
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
(2026-08-12) 		-0.70 -5.17% 202,551,900 -13,515,930 0
12.20
13.55
12.20
2 tháng
(2026-07-13) 		0.70 5.76% 584,169,700 -31,731,157 0
11.85
13.90
12.20
3 tháng
(2026-06-15) 		-0.40 -3.02% 824,908,500 -35,588,323 0
11.85
13.90
12.20
6 tháng
(2026-03-16) 		0.29 2.32% 2,416,363,500 -62,495,280 -73.2
11.67
19.07
12.20
12 tháng
(2025-09-16) 		-1.75 -12.01% 3,866,149,400 -130,670,380 -960.5
9.77
19.07
12.20
24 tháng
(2024-09-23) 		2.38 22.79% 7,877,132,900 -15,168,396 752.8
7.53
19.07
12.20
36 tháng
(2023-09-27) 		-1.57 -10.88% 13,121,373,700 5,755,356 1,043.4
7.53
19.07
12.20
60 tháng
(2021-10-07) 		-61.07 -82.62% 20,316,276,500 -91,786,851 -4,730.0
7.53
84.65
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
8.31
 3,961,200 8.31 8.38 8.26 187,100 151,400 0.3
24/01/2025
8.31
 7,005,700 8.26 8.40 8.20 480,500 140,100 3.0
23/01/2025
8.12
 6,081,600 8.08 8.23 8.07 398,700 35,500 3.2
22/01/2025
8.07
 11,436,700 8.42 8.47 8.07 29,500 1,173,200 -10.1
21/01/2025
8.41
 3,243,400 8.48 8.50 8.41 46,000 4,600 0.4
20/01/2025
8.42
 5,565,800 8.60 8.60 8.38 23,300 532,800 -4.6
17/01/2025
8.63
 4,783,400 8.57 8.68 8.51 39,800 134,700 -0.9
16/01/2025
8.53
 5,765,700 8.56 8.74 8.51 7,500 251,400 -2.2
15/01/2025
8.56
 7,057,800 8.56 8.77 8.55 2,900 20,100 -0.2
14/01/2025
8.33
 16,250,500 8.84 8.87 8.33 468,700 346,200 1.0
13/01/2025
8.83
 11,653,300 9.24 9.29 8.74 244,100 1,070,600 -8.1
10/01/2025
9.23
 8,716,100 9.53 9.58 9.23 19,300 559,100 -5.5
09/01/2025
9.53
 1,882,200 9.63 9.72 9.53 167,800 30,000 1.4
08/01/2025
9.67
 4,147,900 9.53 9.72 9.49 16,700 720,200 -7.2
07/01/2025
9.53
 6,094,600 9.72 9.72 9.49 1,900 530,900 -5.5
06/01/2025
9.67
 5,014,600 9.86 9.86 9.58 552,500 243,600 3.3
03/01/2025
9.81
 11,644,700 9.67 10.05 9.67 942,800 224,610 7.6
02/01/2025
9.67
 4,546,700 9.63 9.77 9.58 583,021 28,500 5.8
31/12/2024
9.53
 2,736,400 9.58 9.63 9.53 10,114 316,900 -3.2
30/12/2024
9.58
 6,297,500 9.81 9.81 9.53 28,214 366,500 -3.5
27/12/2024
9.49
 6,286,000 9.67 9.72 9.49 609,714 347,200 2.7
26/12/2024
9.67
 3,937,900 9.67 9.81 9.67 94,914 2,200 1.0
25/12/2024
9.67
 4,743,800 9.63 9.81 9.58 1,650,055 3,286 17.2
24/12/2024
9.58
 5,726,000 9.77 9.81 9.53 511,114 0 5.3
23/12/2024
9.77
 7,499,400 9.63 9.86 9.58 2,768,419 3,000 29.0
20/12/2024
9.40
 12,855,800 9.77 9.81 9.40 17,300 190,580 -1.8
19/12/2024
9.72
 7,306,900 9.77 9.86 9.72 2,400 690,400 -7.2
18/12/2024
9.81
 4,016,000 9.72 9.86 9.72 100 25,600 -0.3
17/12/2024
9.72
 2,397,500 9.72 9.81 9.72 1,200 197,968 -2.1
16/12/2024
9.67
 2,565,300 9.77 9.81 9.67 3,000 40,800 -0.4
13/12/2024
9.72
 3,823,700 9.77 9.81 9.72 8,800 148,900 -1.5
12/12/2024
9.77
 3,040,800 9.81 9.91 9.77 9,500 189,500 -1.9
11/12/2024
9.81
 4,483,500 9.91 9.95 9.77 55,300 695,100 -6.8
10/12/2024
9.86
 5,171,800 9.95 10.09 9.86 17,100 1,177,006 -12.4
09/12/2024
9.95
 6,564,700 9.91 10.05 9.86 6,400 579,900 -6.1
06/12/2024
9.91
 5,586,100 10.14 10.19 9.91 32,400 350,230 -3.4
05/12/2024
10.09
 8,026,100 9.77 10.23 9.77 292,000 1,145,000 -9.0
04/12/2024
9.77
 10,323,300 9.95 10.05 9.77 262,600 1,979,200 -18.3
03/12/2024
9.95
 6,764,100 10.23 10.28 9.95 95,600 753,500 -7.2
02/12/2024
10.19
 3,415,300 10.23 10.33 10.14 2,500 366,100 -4.0
29/11/2024
10.19
 7,193,400 10.28 10.33 10.19 779,500 315,200 5.1
28/11/2024
10.33
 6,304,300 10.51 10.60 10.23 124,100 1,012,400 -10.0
27/11/2024
10.42
 9,927,400 10.42 10.70 10.33 992,000 302,604 7.7
26/11/2024
10.33
 7,934,500 10.09 10.42 10.05 1,132,210 1,300 12.5
25/11/2024
10.23
 12,282,500 10.37 10.42 10 910,200 793,400 1.3
22/11/2024
10.23
 8,313,000 10.47 10.47 10.23 1,321,695 96,100 13.6
21/11/2024
10.47
 5,626,300 10.47 10.51 10.33 1,606,000 440,900 13.0
20/11/2024
10.47
 20,293,600 10.37 10.60 10.23 2,495,400 466,600 22.8
19/11/2024
10
 12,103,600 9.81 10.33 9.81 1,302,300 654,200 7.0
18/11/2024
9.81
 6,497,200 9.77 9.91 9.72 269,600 1,029,288 -8.0
15/11/2024
9.67
 7,072,900 9.95 10 9.67 261,000 376,000 -1.2
14/11/2024
10.05
 6,726,000 9.95 10.19 9.91 563,230 92,100 5.1
13/11/2024
10.05
 15,794,600 9.86 10.19 9.81 2,552,700 231,591 25.0
12/11/2024
9.81
 6,563,900 9.91 10 9.77 404,400 111,200 3.1
11/11/2024
9.91
 5,282,200 9.81 10 9.77 65,600 41,000 0.3
08/11/2024
9.95
 4,034,600 10.14 10.14 9.91 5,100 320,600 -3.4
07/11/2024
10.05
 18,145,000 9.81 10.28 9.72 2,046,500 2,191,300 -1.5
06/11/2024
9.67
 2,867,700 9.63 9.77 9.58 0 0 0
05/11/2024
9.58
 4,196,400 9.53 9.77 9.53 163,300 323,400 -1.7
04/11/2024
9.49
 4,979,800 9.58 9.67 9.49 4,700 99,200 -1.0
01/11/2024
9.63
 4,641,400 9.77 9.91 9.63 198,100 274,800 -0.8
31/10/2024
9.77
 6,138,100 10.09 10.09 9.77 5,300 1,887,800 -20.0
30/10/2024
9.95
 11,952,100 9.77 10.14 9.63 1,315,400 301,900 10.9
29/10/2024
9.63
 3,901,800 9.77 9.86 9.63 44,000 285,400 -2.5
28/10/2024
9.63
 5,526,100 9.58 9.86 9.53 167,000 355,700 -2.0
25/10/2024
9.49
 3,267,100 9.40 9.58 9.40 21,000 12,600 0.1
24/10/2024
9.44
 3,059,700 9.53 9.63 9.44 105,300 31,600 0.8
23/10/2024
9.53
 5,014,000 9.44 9.63 9.40 327,000 303,400 0.2
22/10/2024
9.44
 5,591,100 9.49 9.63 9.44 108,300 848,600 -7.6
21/10/2024
9.53
 4,120,200 9.67 9.67 9.53 26,400 614,100 -6.1
18/10/2024
9.63
 2,952,700 9.81 9.81 9.63 75,100 378,000 -3.1
17/10/2024
9.72
 11,788,500 9.49 9.77 9.35 597,200 1,396,100 -8.2
16/10/2024
9.49
 8,727,900 9.67 9.77 9.49 56,000 996,600 -9.7
15/10/2024
9.72
 6,994,100 9.91 10 9.72 27,500 233,000 -2.2
14/10/2024
9.91
 7,010,100 10.09 10.14 9.81 202,700 55,400 1.6
11/10/2024
10.05
 5,256,200 10 10.09 9.95 339,200 8,000 3.6
10/10/2024
10.05
 4,117,700 10.05 10.14 10 180,100 0 1.9
09/10/2024
10
 3,498,900 9.95 10.09 9.95 271,500 3,200 2.9
08/10/2024
9.95
 7,816,400 10.05 10.14 9.77 133,200 25,200 1.2
07/10/2024
10.05
 5,353,200 10.14 10.23 10 275,200 499,000 -2.4
04/10/2024
10.09
 5,339,800 10.09 10.23 10.09 699,400 440,600 2.8
03/10/2024
10.09
 14,555,000 10.23 10.33 10.05 467,000 349,600 1.3
02/10/2024
10.28
 8,191,500 10.37 10.42 10.23 222,200 165,600 0.6
01/10/2024
10.42
 7,170,200 10.33 10.51 10.33 733,600 128,900 6.8
30/09/2024
10.28
 30,198,100 10 10.37 10 849,400 89,400 8.3
27/09/2024
10.74
 8,269,200 10.93 10.93 10.70 1,735,900 191,200 17.9
26/09/2024
10.74
 15,058,600 10.79 11.07 10.70 1,174,100 1,183,800 0.0
25/09/2024
10.60
 11,190,700 10.60 10.65 10.47 793,700 668,900 1.4
24/09/2024
10.56
 3,973,200 10.42 10.60 10.42 426,800 544,600 -1.3
23/09/2024
10.47
 4,412,500 10.60 10.60 10.42 322,100 558,200 -2.7
20/09/2024
10.60
 10,205,900 10.51 10.70 10.51 2,235,000 1,226,400 11.5
19/09/2024
10.56
 7,856,900 10.65 10.70 10.51 888,400 31,700 9.8
18/09/2024
10.51
 7,789,500 10.47 10.70 10.47 816,300 69,300 8.5
17/09/2024
10.42
 30,683,200 10.42 10.56 9.91 4,385,300 295,700 44.7
16/09/2024
10.42
 10,833,800 10.74 10.84 10.42 151,600 328,400 -2.1
13/09/2024
10.74
 10,298,400 10.74 10.84 10.60 196,800 1,069,500 -10.0
12/09/2024
10.60
 17,571,100 10.98 11.02 10.51 133,200 2,044,500 -22.2
11/09/2024
11.02
 68,030,100 11.86 11.86 11.02 339,000 1,468,600 -13.6
10/09/2024
11.81
 12,245,100 12.37 12.37 11.81 153,200 1,671,400 -19.7
09/09/2024
12.28
 16,013,700 12.09 12.47 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |