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)
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
12/10/2023
14.85
 20,331,600 14.45 15.15 14.60 299,700 659,000 -5.4
11/10/2023
14.45
 10,238,700 14.20 14.45 14.10 437,300 3,400 6.2
10/10/2023
14.20
 15,789,700 14.35 14.75 14.20 132,300 376,800 -3.5
09/10/2023
14.35
 14,251,500 13.90 14.45 13.90 1,027,300 25,400 14.3
06/10/2023
13.90
 16,415,000 13.80 14 13.50 973,900 296,600 9.2
05/10/2023
13.80
 17,082,600 14.60 14.80 13.80 104,200 977,900 -12.6
04/10/2023
14.60
 17,270,700 14.35 14.90 13.90 1,472,200 182,100 18.5
03/10/2023
14.35
 29,958,900 15.40 15.40 14.35 359,000 229,600 1.9
02/10/2023
15.40
 14,010,700 15.60 15.85 15.30 447,900 54,600 6.1
29/09/2023
15.60
 13,595,900 15.75 16.15 15.55 56,500 943,200 -14.0
28/09/2023
15.75
 20,771,800 15.50 16.05 15.30 326,800 83,800 3.8
27/09/2023
15.50
 30,498,500 15.15 15.50 14.50 1,004,800 404,900 8.9
26/09/2023
15.15
 33,769,800 16.20 16.50 15.15 1,337,300 834,200 8.4
25/09/2023
16.20
 28,116,400 17.40 17.60 16.20 222,300 844,800 -10.5
22/09/2023
17.40
 36,475,900 18.20 18.20 16.95 403,100 735,000 -5.9
21/09/2023
18.20
 30,129,700 18.50 19.15 18 278,800 103,500 3.2
20/09/2023
18.50
 40,156,600 17.30 18.50 16.60 634,700 678,500 -0.9
19/09/2023
17.30
 54,722,800 18.15 18.45 17.05 552,900 949,800 -7.0
18/09/2023
18.15
 28,324,300 18.90 18.90 18.05 0 0 0
15/09/2023
18.90
 26,725,300 18.70 19.25 18.65 97,700 894,300 -15.1
14/09/2023
18.70
 76,980,000 19.95 19.95 18.60 133,400 131,900 0.0
13/09/2023
19.95
 77,131,800 20.95 21.10 19.50 64,300 1,612,500 -32.0
12/09/2023
20.95
 57,206,800 20.50 20.95 19.65 209,600 1,009,800 -16.2
11/09/2023
20.50
 71,691,900 22 22.20 20.50 117,400 1,608,900 -32.1
08/09/2023
22
 52,612,200 21.60 22.25 21.40 1,123,100 557,700 12.5
07/09/2023
21.60
 44,461,100 21.80 22.15 21.50 146,300 1,093,300 -20.5
06/09/2023
21.80
 46,224,000 21.40 21.80 21 517,800 146,300 8.1
05/09/2023
21.40
 53,905,200 20.45 21.70 20.80 869,200 306,700 12.1
31/08/2023
20.45
 36,637,500 20.05 20.50 20 232,700 670,000 -8.9
30/08/2023
20.05
 67,190,500 20.35 20.60 19.50 64,300 75,100 -0.2
29/08/2023
20.35
 40,372,000 20 21.05 20.10 22,000 242,700 -4.5
28/08/2023
20
 33,665,000 19.40 20.10 19.35 410,300 409,300 0.0
25/08/2023
19.40
 33,520,100 19.80 20 19.30 73,300 2,029,800 -38.4
24/08/2023
19.80
 40,897,400 18.70 19.95 18.55 195,000 360,500 -3.2
23/08/2023
18.70
 29,604,600 18.50 19.25 18.55 1,366,800 480,600 16.7
22/08/2023
18.50
 45,878,500 18.50 18.90 17.30 560,400 478,200 1.4
21/08/2023
18.50
 46,787,500 19.25 19.25 18.05 1,824,500 441,900 25.5
18/08/2023
19.25
 73,867,700 20.65 20.65 19.25 163,700 342,100 -3.5
17/08/2023
20.65
 40,739,600 20.65 21.15 20.50 283,100 578,600 -6.1
16/08/2023
20.65
 40,987,700 20.75 20.90 20.30 348,100 1,027,100 -13.9
15/08/2023
20.75
 49,316,100 21.25 21.40 20.60 2,159,800 864,200 27.1
14/08/2023
21.25
 44,641,000 20.90 21.70 21.05 144,200 130,400 0.3
11/08/2023
20.90
 39,744,200 20.60 20.95 20.05 287,200 1,297,500 -20.7
10/08/2023
20.60
 61,799,700 19.90 21.10 19.90 1,267,700 645,900 12.9
09/08/2023
19.90
 44,741,900 20.35 20.35 19.75 302,100 1,063,400 -15.2
08/08/2023
20.35
 44,213,900 20.20 20.70 20.05 110,800 129,100 -0.4
07/08/2023
20.20
 44,450,400 19.80 20.70 19.80 369,900 2,439,400 -41.9
04/08/2023
19.80
 79,621,000 18.55 19.80 19.05 1,283,800 292,500 19.3
03/08/2023
18.55
 42,858,100 18.35 18.60 18.05 236,800 461,800 -4.1
02/08/2023
18.35
 43,279,600 17.80 18.50 17.70 2,841,900 400,800 44.4
01/08/2023
17.80
 53,140,000 18.85 18.90 17.80 509,300 1,535,000 -18.9
31/07/2023
18.85
 56,594,800 18.35 18.85 17.70 492,600 769,200 -5.0
28/07/2023
18.35
 70,873,800 17.85 18.90 17.65 1,237,100 672,300 10.5
27/07/2023
17.85
 71,119,300 17.20 18.15 17.20 1,210,100 837,200 6.7
26/07/2023
17.20
 73,230,100 16.20 17.20 16.05 2,877,600 353,100 41.9
25/07/2023
16.20
 42,471,900 16.20 16.90 16.05 596,900 381,600 3.5
24/07/2023
16.20
 95,941,300 15.15 16.20 15.40 1,341,300 368,200 15.6
21/07/2023
15.15
 34,690,400 14.80 15.20 14.70 214,200 299,200 -1.2
20/07/2023
14.80
 16,989,300 14.75 14.90 14.60 993,800 198,600 11.7
19/07/2023
14.75
 33,321,700 15.05 15.20 14.65 413,100 68,700 5.1
18/07/2023
15.05
 28,458,000 15.35 15.35 14.85 306,100 176,000 2.0
17/07/2023
15.35
 36,932,900 15.10 15.50 15.10 2,973,400 330,400 40.6
14/07/2023
15.10
 41,795,200 14.95 15.35 14.90 304,000 1,192,600 -13.4
13/07/2023
14.95
 30,505,100 14.60 15.15 14.60 78,400 225,300 -2.2

Chính sách bảo mật | Điều khoản sử dụng |