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

13.05
0.05
(0.38%)
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
(2026-05-13) 		-3.70 -22.16% 414,154,600 2,008,245 0
13
17.30
13
2 tháng
(2026-04-13) 		-4.20 -24.42% 1,077,260,100 -18,609,067 0
13
20.50
13
3 tháng
(2026-03-16) 		-0.50 -3.70% 1,580,565,100 -26,224,047 -73.2
12.55
20.50
13
6 tháng
(2025-12-15) 		-0.30 -2.26% 2,070,149,700 -75,224,347 -676.0
10.50
20.50
13
12 tháng
(2025-06-17) 		-2.45 -15.86% 4,741,604,300 -47,743,466 -106.6
10.50
20.50
13
24 tháng
(2024-06-24) 		-0.30 -2.26% 7,880,297,000 26,728,052 810.3
8.10
20.50
13
36 tháng
(2023-06-28) 		-2.70 -17.20% 15,073,125,900 41,578,789 1,009.3
8.10
22
13
60 tháng
(2021-07-08) 		-71.58 -84.63% 19,647,206,700 -72,523,318 -6,427.7
8.10
91
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |