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
(2026-06-30) 		0.45 3.63% 285,908,000 1,502,586 0
11.85
13
13
2 tháng
(2026-06-01) 		-1.34 -9.42% 622,099,900 -1,836,427 0
11.85
14.19
13
3 tháng
(2026-05-04) 		-4.92 -27.68% 1,148,972,400 -18,162,185 0
11.85
17.77
13
6 tháng
(2026-02-02) 		0.90 7.50% 2,234,227,800 -42,009,710 -196.1
9.77
19.07
13
12 tháng
(2025-08-04) 		-4.31 -25.13% 4,315,668,800 -111,837,389 -1,095.0
9.77
19.07
13
24 tháng
(2024-08-09) 		2.25 21.17% 7,967,179,900 20,411,009 794.1
7.53
19.07
13
36 tháng
(2023-08-15) 		-6.45 -33.43% 14,074,692,200 32,233,326 939.5
7.53
20.47
13
60 tháng
(2021-08-25) 		-62.07 -82.85% 19,994,885,200 -67,324,581 -5,461.2
7.53
84.65
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2023
15.12
 30,081,700 14.98 15.58 15.07 50,700 590,300 -8.9
14/11/2023
14.98
 28,894,400 14.65 15.26 14.70 158,000 180,300 -0.3
13/11/2023
14.65
 30,726,800 14.88 15.16 14.42 24,400 809,000 -12.6
10/11/2023
14.88
 43,020,300 15.16 15.77 14.84 65,200 253,900 -3.0
09/11/2023
15.16
 56,498,700 14.42 15.40 14.65 1,099,300 731,700 6.2
08/11/2023
14.42
 44,700,800 13.49 14.42 13.40 1,305,300 83,500 18.6
07/11/2023
13.49
 19,055,300 13.77 13.81 13.44 226,800 307,200 -1.2
06/11/2023
13.77
 27,905,400 13.53 13.86 13.26 459,900 194,400 3.8
03/11/2023
13.53
 31,455,800 13.02 13.86 13.35 756,400 324,100 6.3
02/11/2023
13.02
 26,180,000 12.19 13.02 12.19 366,500 165,300 2.7
01/11/2023
12.19
 11,274,000 12 12.19 11.72 228,000 45,300 2.4
31/10/2023
12
 19,113,000 12.37 12.65 11.91 331,600 463,000 -1.8
30/10/2023
12.37
 19,823,500 12.37 12.84 12.05 166,900 164,300 0.1
27/10/2023
12.37
 25,641,100 12 12.56 11.30 12,300 1,177,700 -14.9
26/10/2023
12
 29,969,400 12.88 12.88 12 38,100 1,920,300 -24.5
25/10/2023
12.88
 16,001,700 12.70 13.26 12.84 137,500 222,600 -1.2
24/10/2023
12.70
 9,403,700 12.42 12.79 12.37 3,200 273,600 -3.6
23/10/2023
12.42
 11,385,700 12.84 12.98 12.42 32,300 1,009,000 -13.3
20/10/2023
12.84
 14,528,000 12.28 12.84 12.09 526,000 483,900 0.7
19/10/2023
12.28
 15,586,900 12.09 12.74 11.91 420,000 178,700 3.2
18/10/2023
12.09
 23,053,500 12.79 13.02 11.91 329,600 1,242,800 -12.2
17/10/2023
12.79
 12,919,300 13.53 13.72 12.79 413,500 140,000 3.8
16/10/2023
13.53
 11,029,400 13.91 14.23 13.49 13,200 972,700 -14.3
13/10/2023
13.91
 14,886,700 13.81 13.95 13.40 306,800 662,400 -5.1
12/10/2023
13.81
 20,331,600 13.44 14.09 13.58 299,700 659,000 -5.4
11/10/2023
13.44
 10,238,700 13.21 13.44 13.12 437,300 3,400 6.2
10/10/2023
13.21
 15,789,700 13.35 13.72 13.21 132,300 376,800 -3.5
09/10/2023
13.35
 14,251,500 12.93 13.44 12.93 1,027,300 25,400 14.3

Chính sách bảo mật | Điều khoản sử dụng |