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)
11/04/2024
16.51
 32,731,800 16.28 16.56 16.19 184,300 3,028,400 -50.0
10/04/2024
16.51
 38,896,200 16.93 17.07 16.51 691,500 9,983,200 -168.4
09/04/2024
16.84
 38,217,900 16.93 16.98 16.56 134,200 982,400 -15.4
08/04/2024
16.84
 49,680,000 17.21 17.63 16.84 196,500 798,600 -11.2
05/04/2024
17.02
 107,989,000 16.23 17.40 16 13,481,400 1,127,000 224.2
04/04/2024
16.28
 47,239,700 16.37 16.65 16.19 1,014,800 1,560,400 -9.5
03/04/2024
16
 25,744,900 16.33 16.47 16 48,800 544,600 -8.7
02/04/2024
16.19
 23,946,800 16.19 16.19 15.86 32,800 1,974,700 -33.5
01/04/2024
16.23
 37,560,800 16.23 16.51 16.09 2,307,800 637,700 29.4
29/03/2024
16.05
 47,108,000 16.51 16.51 16 93,700 2,842,900 -47.8
28/03/2024
16.42
 45,121,500 17.02 17.02 16.33 21,300 8,887,600 -158.6
27/03/2024
16.84
 43,775,700 16.74 16.84 16.37 484,100 126,300 6.4
26/03/2024
16.60
 49,147,200 16.56 16.79 16.37 404,400 485,900 -1.5
25/03/2024
16.47
 110,483,300 16 16.93 15.95 13,548,100 266,900 237.4
22/03/2024
15.91
 29,115,700 16.14 16.23 15.77 33,800 1,612,300 -27.1
21/03/2024
15.91
 42,479,800 15.63 15.91 15.44 501,500 1,932,900 -24.0
20/03/2024
15.40
 12,078,500 15.35 15.49 15.21 500 1,553,800 -25.7
19/03/2024
15.35
 9,763,100 15.72 15.72 15.35 16,000 864,000 -14.1
18/03/2024
15.53
 36,466,000 15.35 15.91 15.02 2,491,400 1,225,800 20.2
15/03/2024
15.35
 19,133,900 15.30 15.63 15.26 351,000 1,297,400 -15.6
14/03/2024
15.30
 16,135,900 15.49 15.58 15.21 150,100 600 2.5
13/03/2024
15.40
 19,855,000 15.16 15.40 15.12 39,600 32,000 0.1
12/03/2024
15.02
 15,269,000 14.93 15.12 14.88 28,900 43,400 -0.2
11/03/2024
14.93
 23,738,300 15.35 15.35 14.88 73,700 66,400 0.1
08/03/2024
15.35
 34,015,000 15.77 15.86 15.30 50,010 111,889 -1.0
07/03/2024
15.72
 19,482,000 15.63 15.81 15.53 163,100 8,100 2.6
06/03/2024
15.63
 28,861,900 16 16.05 15.58 19,250 1,000 0.3
05/03/2024
16
 26,615,300 16.28 16.28 15.91 126,100 27,100 1.7
04/03/2024
16.28
 38,233,100 16.28 16.47 16.09 2,148,100 27,050 37.2
01/03/2024
16.09
 21,864,700 15.95 16.19 15.86 738,600 80,436 11.4
29/02/2024
15.91
 30,599,600 15.81 16.09 15.72 996,910 188,031 13.9
28/02/2024
15.81
 14,947,700 15.95 16 15.67 1,410,600 76,350 22.6
27/02/2024
15.86
 22,162,400 15.77 15.91 15.58 1,578,000 202,109 23.3
26/02/2024
15.63
 23,431,100 15.63 15.77 15.40 157,702 1,116 2.6
23/02/2024
15.81
 37,282,700 15.91 16.05 15.44 22,200 241,600 -3.7
22/02/2024
15.91
 22,159,900 16.14 16.19 15.91 71,600 140,800 -1.2
21/02/2024
16.14
 30,965,300 16.47 16.56 16.09 652,000 3,518,181 -50.0
20/02/2024
16.33
 36,292,700 16.33 16.42 16.09 142,200 988,583 -14.8
19/02/2024
16.33
 29,935,800 16.47 16.56 16.19 123,024 419,650 -5.2
16/02/2024
16.47
 35,472,400 16.28 16.74 16.28 3,393,900 1,034,498 42.3
15/02/2024
16.28
 25,946,900 16.28 16.42 16.09 626,400 161,617 8.2
07/02/2024
16.09
 22,942,400 16.09 16.23 15.86 66,500 4,738,951 -80.8
06/02/2024
16.05
 32,137,100 15.81 16.28 15.81 183,700 292,800 -1.9
05/02/2024
15.81
 13,412,900 15.81 15.91 15.58 29,410 564,028 -9.1
02/02/2024
15.81
 66,162,600 15.53 16.14 15.49 7,618,110 2,305,210 91.2
01/02/2024
15.53
 13,573,400 15.58 15.72 15.44 95,300 151,000 -0.9
31/01/2024
15.53
 25,863,200 15.81 15.86 15.44 30,300 87,900 -1.0
30/01/2024
15.30
 9,549,900 15.26 15.40 15.16 6,500 193,900 -3.1
29/01/2024
15.26
 8,980,000 15.49 15.58 15.21 14,700 117,000 -1.7
26/01/2024
15.44
 10,340,700 15.44 15.72 15.44 28,200 84,800 -0.9
25/01/2024
15.44
 8,637,500 15.58 15.63 15.35 1,400 113,900 -1.9
24/01/2024
15.53
 17,045,800 15.81 15.86 15.49 11,400 11,800 -0.0
23/01/2024
15.81
 14,190,800 16.09 16.14 15.72 18,100 200,400 -3.1
22/01/2024
16.09
 32,572,100 15.26 16.19 15.07 1,930,800 488,100 24.2
19/01/2024
15.26
 8,537,200 15.40 15.40 15.12 5,200 101,300 -1.6
18/01/2024
15.16
 9,806,200 15.26 15.44 15.12 22,700 153,100 -2.1
17/01/2024
15.07
 25,318,100 15.30 15.44 14.98 385,500 214,700 2.8
16/01/2024
15.49
 8,610,500 15.07 15.53 15.02 4,600 55,000 -0.8
15/01/2024
15.16
 7,574,400 15.35 15.44 15.16 3,000 6,500 -0.1
12/01/2024
15.16
 28,034,300 15.49 15.58 14.93 446,300 559,500 -1.9
11/01/2024
15.67
 11,965,900 15.72 15.86 15.58 502,300 102,600 6.8
10/01/2024
15.72
 13,257,400 15.86 16 15.63 56,700 3,000 0.9
09/01/2024
15.86
 12,911,000 16.19 16.23 15.81 14,900 38,400 -0.4
08/01/2024
16.09
 23,758,900 15.86 16.28 15.81 810,400 26,400 13.6
05/01/2024
15.67
 9,153,200 15.67 15.86 15.63 16,400 125,200 -1.8
04/01/2024
15.67
 21,530,400 15.72 15.95 15.67 13,600 109,700 -1.6
03/01/2024
15.63
 8,767,800 15.53 15.67 15.49 198,300 201,400 -0.0
02/01/2024
15.58
 13,553,100 16 16.09 15.53 12,600 34,200 -0.4
29/12/2023
15.86
 24,837,300 15.53 16.05 15.53 106,800 47,600 1.0
28/12/2023
15.53
 11,521,900 15.63 15.77 15.53 176,100 14,600 2.7
27/12/2023
15.63
 16,802,200 15.72 15.81 15.58 9,600 91,900 -1.4
26/12/2023
15.72
 8,804,400 15.72 15.95 15.63 41,200 50,200 -0.2
25/12/2023
15.72
 14,521,200 15.44 15.91 15.40 26,300 174,900 -2.5
22/12/2023
15.44
 7,455,300 15.44 15.72 15.35 4,500 160,700 -2.6
21/12/2023
15.44
 8,038,000 15.58 15.58 15.35 26,400 558,300 -8.8
20/12/2023
15.58
 7,071,100 15.63 15.72 15.44 4,500 2,059,800 -34.3
19/12/2023
15.63
 11,515,900 15.26 15.63 15.07 27,500 257,800 -3.9
18/12/2023
15.26
 9,523,200 15.72 15.77 15.26 2,400 104,900 -1.7
15/12/2023
15.72
 38,515,800 15.16 15.91 14.70 14,421,600 7,494,900 116.9
14/12/2023
15.16
 30,607,300 15.81 16.05 15.12 59,200 346,100 -4.8
13/12/2023
15.81
 19,975,500 16.47 16.60 15.81 9,500 229,300 -3.8
12/12/2023
16.47
 10,955,600 16.37 16.60 16.37 805,200 39,200 13.5
11/12/2023
16.37
 15,162,500 16.37 16.51 16.14 809,800 103,300 12.4
08/12/2023
16.37
 16,560,100 16.28 16.60 16.19 727,900 0 12.9
07/12/2023
16.28
 46,674,900 17.02 17.16 16.09 801,000 132,600 11.9
06/12/2023
17.02
 24,850,100 16.93 17.07 16.79 655,100 978,500 -5.9
05/12/2023
16.93
 33,250,500 16.88 17.40 16.88 659,900 501,400 2.9
04/12/2023
16.88
 32,390,000 16.47 17.16 16.70 653,500 1,641,200 -17.9
01/12/2023
16.47
 19,593,300 16.47 16.70 16.19 45,100 3,300 0.7
30/11/2023
16.47
 25,525,400 16.84 16.84 16.47 10,500 133,200 -2.2
29/11/2023
16.84
 35,230,700 16.23 16.98 16.28 29,700 277,600 -4.5
28/11/2023
16.23
 28,249,000 16.14 16.23 15.63 20,400 443,300 -7.3
27/11/2023
16.14
 22,744,900 16.37 16.74 16.14 358,800 23,300 5.9
24/11/2023
16.37
 47,248,500 15.81 16.37 15.58 50,400 411,000 -6.2
23/11/2023
15.81
 59,213,200 16.14 17.02 15.81 638,100 448,300 2.9
22/11/2023
16.14
 67,956,600 15.12 16.14 15.07 16,200 591,500 -9.8
21/11/2023
15.12
 14,400,900 15.07 15.35 15.02 10,100 294,500 -4.6
20/11/2023
15.07
 21,076,100 14.98 15.21 14.60 231,100 10,700 3.5
17/11/2023
14.98
 35,806,100 15.58 15.77 14.74 158,600 310,600 -2.5
16/11/2023
15.58
 29,918,200 15.12 15.63 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |