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)
06/09/2024
12.09
 9,061,300 12.05 12.09 11.77 628,400 203,000 5.4
05/09/2024
12.05
 13,104,800 12.09 12.33 11.91 2,551,600 220,100 30.5
04/09/2024
12.05
 13,460,300 11.86 12.09 11.77 1,439,600 393,700 13.4
30/08/2024
12.05
 14,655,600 12.09 12.14 11.86 1,153,500 102,700 13.6
29/08/2024
12.09
 9,153,800 12.33 12.37 12.05 71,900 341,200 -3.6
28/08/2024
12.37
 19,707,400 12.37 12.56 11.95 346,700 664,700 -4.3
27/08/2024
12.37
 13,244,800 12.28 12.42 12.14 635,300 824,600 -2.6
26/08/2024
12.28
 21,515,500 12.33 12.47 12.19 171,400 1,529,600 -18.0
23/08/2024
12.28
 28,515,500 11.77 12.42 11.67 602,500 2,881,000 -29.6
22/08/2024
12
 23,817,900 11.77 12.19 11.63 989,700 799,300 2.4
21/08/2024
11.72
 12,875,400 11.86 12 11.63 68,200 2,293,400 -28.2
20/08/2024
11.81
 25,453,800 11.26 11.91 11.16 4,200,000 73,100 50.9
19/08/2024
11.26
 15,368,400 11.30 11.53 11.16 371,400 892,000 -6.4
16/08/2024
11.12
 35,447,200 10.47 11.12 10.47 3,096,500 465,700 30.5
15/08/2024
10.42
 5,296,600 10.42 10.47 10.28 264,700 458,900 -2.2
14/08/2024
10.37
 5,110,100 10.51 10.60 10.33 113,000 580,400 -5.3
13/08/2024
10.47
 4,558,500 10.47 10.60 10.37 203,600 236,200 -0.4
12/08/2024
10.42
 5,322,700 10.60 10.60 10.37 120,600 235,900 -1.3
09/08/2024
10.60
 7,629,200 10.79 10.79 10.47 134,800 1,055,165 -10.5
08/08/2024
10.60
 7,510,400 10.60 10.79 10.51 871,700 668,900 2.3
07/08/2024
10.60
 13,644,500 10.56 10.98 10.51 1,081,700 751,800 3.7
06/08/2024
10.56
 11,766,100 10.47 10.70 10.23 1,098,600 451,700 7.4
05/08/2024
10.23
 13,626,000 10.70 10.70 10.05 287,800 1,392,100 -12.3
02/08/2024
10.70
 11,001,600 10.42 10.70 10.28 1,438,700 258,000 13.4
01/08/2024
10.42
 10,556,000 11.07 11.07 10.33 269,100 571,000 -3.6
31/07/2024
11.02
 18,353,800 11.07 11.30 10.88 801,300 223,000 6.9
30/07/2024
10.60
 18,408,000 10.14 10.60 9.86 881,800 99,200 8.6
29/07/2024
10.23
 6,590,600 10.37 10.42 10.23 881,800 99,200 8.6
26/07/2024
10.28
 9,048,700 10.51 10.60 10.14 70,500 523,000 -5.1
25/07/2024
10.51
 4,823,500 10.60 10.60 10.37 135,800 152,800 -0.2
24/07/2024
10.60
 9,832,100 10.37 10.79 10.23 408,100 15,000 4.4
23/07/2024
10.33
 9,344,300 10.60 10.60 10.33 761,980 117,200 7.2
22/07/2024
10.37
 39,072,200 11.07 11.07 10.33 628,700 1,274,300 -7.1
19/07/2024
11.07
 12,410,700 11.49 11.53 11.02 33,400 353,100 -3.8
18/07/2024
11.49
 7,881,700 11.40 11.49 11.16 107,800 11,100 1.2
17/07/2024
11.26
 22,627,400 11.72 11.86 11.12 1,219,700 137,500 13.1
16/07/2024
11.72
 22,599,000 12.28 12.33 11.63 92,600 3,618,800 -45.6
15/07/2024
12.28
 6,518,800 12.37 12.47 12.14 9,300 13,200 -0.1
12/07/2024
12.33
 4,319,200 12.56 12.56 12.33 111,400 0 1.5
11/07/2024
12.47
 10,048,200 12.23 12.56 12.23 2,409,000 103,600 30.9
10/07/2024
12.23
 9,358,800 12.37 12.42 12.19 17,800 2,200 0.2
09/07/2024
12.37
 6,543,900 12.33 12.47 12.33 763,800 210,200 7.4
08/07/2024
12.33
 5,360,000 12.60 12.60 12.28 11,500 281,900 -3.6
05/07/2024
12.28
 8,726,800 12.42 12.51 12.23 9,600 280,600 -3.6
04/07/2024
12.47
 5,550,900 12.60 12.70 12.42 17,600 109,200 -1.2
03/07/2024
12.56
 5,999,000 12.56 12.74 12.47 891,100 177,500 9.7
02/07/2024
12.51
 4,826,200 12.47 12.56 12.33 288,000 61,200 3.0
01/07/2024
12.37
 3,814,800 12.42 12.47 12.23 25,900 779,200 -10.0
28/06/2024
12.37
 10,149,400 12.60 12.84 12.37 8,900 842,300 -11.4
27/06/2024
12.60
 8,550,200 12.51 12.70 12.23 214,700 384,200 -2.4
26/06/2024
12.37
 6,041,600 12.51 12.60 12.37 112,300 507,000 -5.3
25/06/2024
12.47
 7,174,200 12.37 12.56 12.33 665,900 200,200 6.3
24/06/2024
12.37
 12,057,400 12.47 12.70 12.28 85,700 424,200 -4.6
21/06/2024
12.47
 11,795,400 12.70 12.88 12.47 604,000 1,565,500 -12.8
20/06/2024
12.65
 13,618,300 12.84 12.93 12.51 34,100 24,200 0.1
19/06/2024
12.93
 9,813,400 13.12 13.12 12.84 45,700 1,112,500 -14.8
18/06/2024
13.07
 5,655,000 13.21 13.26 13.07 107,900 191,900 -1.2
17/06/2024
13.12
 8,627,400 13.16 13.21 13.02 247,800 43,200 2.9
14/06/2024
13.16
 12,863,000 13.35 13.44 13.16 546,200 696,400 -2.1
13/06/2024
13.35
 7,532,100 13.44 13.53 13.35 645,600 245,300 5.8
12/06/2024
13.35
 9,451,800 13.21 13.40 13.16 845,200 113,900 10.4
11/06/2024
13.21
 22,983,300 13.72 13.72 13.21 6,447,442 6,729,342 -3.9
10/06/2024
13.67
 9,670,300 13.81 13.81 13.63 678,920 1,982,100 -19.2
07/06/2024
13.72
 12,551,400 13.72 13.86 13.67 94,400 98,100 -0.1
06/06/2024
13.67
 11,280,800 13.77 13.81 13.58 146,000 158,000 -0.2
05/06/2024
13.67
 13,810,000 13.86 13.95 13.67 2,700 61,700 -0.9
04/06/2024
13.77
 9,015,600 14 14 13.72 181,400 25,800 2.3
03/06/2024
13.91
 27,789,300 13.63 14.09 13.63 1,473,800 238,700 18.5
31/05/2024
13.44
 11,442,700 13.21 13.58 13.16 1,186,600 158,700 14.6
30/05/2024
13.16
 13,130,200 13.12 13.21 13.07 430,500 171,800 3.7
29/05/2024
13.16
 15,862,000 13.53 13.53 13.16 471,800 80,300 5.6
28/05/2024
13.49
 11,431,700 13.49 13.58 13.35 659,000 61,800 8.7
27/05/2024
13.49
 7,872,600 13.58 13.58 13.30 537,200 441,400 1.4
24/05/2024
13.44
 33,030,500 13.49 13.91 13.21 361,400 1,280,500 -13.6
23/05/2024
13.40
 9,920,900 13.44 13.58 13.21 77,000 130,600 -0.8
22/05/2024
13.44
 22,791,100 13.30 13.63 13.26 3,083,700 442,100 38.2
21/05/2024
13.30
 17,441,300 13.30 13.30 13.02 1,484,000 133,500 19.1
20/05/2024
13.30
 15,013,900 13.44 13.58 13.26 332,000 151,000 2.6
17/05/2024
13.30
 16,224,800 13.21 13.40 13.12 2,317,900 1,200 33.0
16/05/2024
13.26
 15,334,000 13.35 13.44 13.16 1,209,500 7,700 17.1
15/05/2024
13.21
 28,340,200 12.74 13.40 12.74 5,612,000 45,400 78.6
14/05/2024
12.84
 9,821,200 12.84 12.93 12.70 1,132,000 7,200 15.5
13/05/2024
12.79
 13,120,300 12.70 12.79 12.60 405,300 72,700 4.6
10/05/2024
12.60
 20,972,500 12.93 12.93 12.51 284,900 131,700 2.1
09/05/2024
12.79
 24,734,800 12.98 13.16 12.74 403,700 341,800 0.9
08/05/2024
12.65
 70,287,400 12.65 13.02 12.65 770,800 41,200 10.0
07/05/2024
13.58
 28,672,900 13.81 13.81 13.44 63,200 364,400 -4.4
06/05/2024
13.86
 17,994,500 13.72 13.95 13.58 478,100 7,900 7.0
03/05/2024
13.58
 18,725,100 13.95 14 13.53 89,600 92,400 -0.0
02/05/2024
13.91
 15,408,600 13.95 14 13.67 149,100 216,900 -1.0
26/04/2024
14.19
 18,372,600 13.91 14.51 13.91 332,300 48,000 4.3
25/04/2024
14.14
 11,019,100 14.14 14.14 13.91 32,000 9,000 0.3
24/04/2024
14.14
 26,740,300 13.67 14.33 13.58 268,500 1,656,300 -20.8
23/04/2024
13.49
 15,520,400 13.86 13.91 13.40 402,400 423,500 -0.3
22/04/2024
13.86
 23,516,300 13.77 14 13.63 26,300 751,700 -10.8
19/04/2024
13.44
 38,510,300 13.77 13.91 13.21 1,866,300 1,563,500 4.3
17/04/2024
14
 30,710,900 14.79 14.98 14 568,100 195,700 5.5
16/04/2024
14.65
 48,735,500 15.07 15.21 14.42 789,600 1,133,800 -5.7
15/04/2024
15.35
 71,598,200 16.37 16.47 15.35 64,200 2,000 1.0
12/04/2024
16.47
 29,044,700 16.56 16.70 16.47 330,000 1,604,600 -22.7

Chính sách bảo mật | Điều khoản sử dụng |