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)
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
01/12/2023
17.70
 19,593,300 17.70 17.95 17.40 45,100 3,300 0.7
30/11/2023
17.70
 25,525,400 18.10 18.10 17.70 10,500 133,200 -2.2
29/11/2023
18.10
 35,230,700 17.45 18.25 17.50 29,700 277,600 -4.5
28/11/2023
17.45
 28,249,000 17.35 17.45 16.80 20,400 443,300 -7.3
27/11/2023
17.35
 22,744,900 17.60 18 17.35 358,800 23,300 5.9
24/11/2023
17.60
 47,248,500 17 17.60 16.75 50,400 411,000 -6.2
23/11/2023
17
 59,213,200 17.35 18.30 17 638,100 448,300 2.9
22/11/2023
17.35
 67,956,600 16.25 17.35 16.20 16,200 591,500 -9.8
21/11/2023
16.25
 14,400,900 16.20 16.50 16.15 10,100 294,500 -4.6
20/11/2023
16.20
 21,076,100 16.10 16.35 15.70 231,100 10,700 3.5
17/11/2023
16.10
 35,806,100 16.75 16.95 15.85 158,600 310,600 -2.5
16/11/2023
16.75
 29,918,200 16.25 16.80 16.10 0 0 0
15/11/2023
16.25
 30,081,700 16.10 16.75 16.20 50,700 590,300 -8.9
14/11/2023
16.10
 28,894,400 15.75 16.40 15.80 158,000 180,300 -0.3
13/11/2023
15.75
 30,726,800 16 16.30 15.50 24,400 809,000 -12.6
10/11/2023
16
 43,020,300 16.30 16.95 15.95 65,200 253,900 -3.0
09/11/2023
16.30
 56,498,700 15.50 16.55 15.75 1,099,300 731,700 6.2
08/11/2023
15.50
 44,700,800 14.50 15.50 14.40 1,305,300 83,500 18.6
07/11/2023
14.50
 19,055,300 14.80 14.85 14.45 226,800 307,200 -1.2
06/11/2023
14.80
 27,905,400 14.55 14.90 14.25 459,900 194,400 3.8
03/11/2023
14.55
 31,455,800 14 14.90 14.35 756,400 324,100 6.3
02/11/2023
14
 26,180,000 13.10 14 13.10 366,500 165,300 2.7
01/11/2023
13.10
 11,274,000 12.90 13.10 12.60 228,000 45,300 2.4
31/10/2023
12.90
 19,113,000 13.30 13.60 12.80 331,600 463,000 -1.8
30/10/2023
13.30
 19,823,500 13.30 13.80 12.95 166,900 164,300 0.1
27/10/2023
13.30
 25,641,100 12.90 13.50 12.15 12,300 1,177,700 -14.9
26/10/2023
12.90
 29,969,400 13.85 13.85 12.90 38,100 1,920,300 -24.5
25/10/2023
13.85
 16,001,700 13.65 14.25 13.80 137,500 222,600 -1.2
24/10/2023
13.65
 9,403,700 13.35 13.75 13.30 3,200 273,600 -3.6
23/10/2023
13.35
 11,385,700 13.80 13.95 13.35 32,300 1,009,000 -13.3
20/10/2023
13.80
 14,528,000 13.20 13.80 13 526,000 483,900 0.7
19/10/2023
13.20
 15,586,900 13 13.70 12.80 420,000 178,700 3.2
18/10/2023
13
 23,053,500 13.75 14 12.80 329,600 1,242,800 -12.2
17/10/2023
13.75
 12,919,300 14.55 14.75 13.75 413,500 140,000 3.8
16/10/2023
14.55
 11,029,400 14.95 15.30 14.50 13,200 972,700 -14.3
13/10/2023
14.95
 14,886,700 14.85 15 14.40 306,800 662,400 -5.1

Chính sách bảo mật | Điều khoản sử dụng |