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

12.15
0.25
(2.10%)
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
(2025-12-30) 		-2 -14.39% 186,776,300 -33,798,400 -425.0
11.40
13.90
12.15
2 tháng
(2025-12-01) 		-2.85 -19.32% 341,797,200 -41,956,700 -537.1
11.40
15
12.15
3 tháng
(2025-10-31) 		-1.75 -12.82% 633,017,900 -39,878,100 -496.7
11.40
15.85
12.15
6 tháng
(2025-08-04) 		-6.55 -35.50% 2,064,447,900 -71,825,079 -923.9
11.40
18.90
12.15
12 tháng
(2025-02-03) 		2.97 33.26% 4,599,448,900 54,358,847 892.7
8.10
18.90
12.15
24 tháng
(2024-02-15) 		-5.60 -32% 8,417,840,100 74,952,305 1,163.2
8.10
18.90
12.15
36 tháng
(2023-02-14) 		-0.05 -0.42% 15,422,879,400 25,421,105 467.0
8.10
22
12.15
60 tháng
(2021-02-24) 		-33.34 -73.69% 18,075,313,800 -27,755,791 -3,681.5
8.10
92.37
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
15.05
 51,451,000 14.20 15.15 14.50 372,310 578,419 -3.1
11/04/2023
14.20
 63,469,800 13.30 14.20 12.65 481,900 615,700 -1.9
10/04/2023
13.30
 23,841,600 13.30 13.90 13.25 625,900 151,800 6.3
07/04/2023
13.30
 17,722,700 13.25 13.50 13.10 690,048 47,700 8.6
06/04/2023
13.25
 47,112,800 12.85 13.70 13.05 1,060,800 104,810 12.7
05/04/2023
12.85
 30,626,500 12.75 13.30 12.75 197,700 133,400 0.8
04/04/2023
12.75
 16,611,600 12.85 12.90 12.65 143,365 373,600 -2.9
03/04/2023
12.85
 32,850,500 12.70 13.25 12.70 90,900 408,510 -4.1
31/03/2023
12.70
 9,310,800 12.85 12.95 12.65 390,700 372,100 0.2
30/03/2023
12.85
 21,536,100 12.55 13.15 12.60 269,088 147,410 1.6
29/03/2023
12.55
 10,741,200 12.60 12.75 12.40 429,800 112,245 4.0
28/03/2023
12.60
 30,738,800 12.70 13.30 12.60 658,152 128,254 6.7
27/03/2023
12.70
 24,335,800 11.90 12.70 12.10 408,320 272,420 1.7
24/03/2023
11.90
 30,508,100 11.15 11.90 11.10 589,800 25,600 6.6
23/03/2023
11.15
 3,531,400 11.10 11.15 10.90 510,700 140,900 4.1
22/03/2023
11.10
 5,710,100 11.05 11.25 11.05 62,100 619,700 -6.2
21/03/2023
11.05
 7,857,600 11.10 11.25 10.90 1,467,400 482,500 -4.6
20/03/2023
11.10
 9,860,500 11.50 11.50 11.05 478,753 645,037 -1.8
17/03/2023
11.50
 18,243,000 11.10 11.50 11.15 11,852,900 799,903 127.1
16/03/2023
11.10
 5,019,700 11.35 11.35 11.05 1,289,120 219,600 11.9
15/03/2023
11.35
 15,165,000 10.70 11.35 10.90 604,700 41,910 6.4
14/03/2023
10.70
 10,233,600 11 11.15 10.65 542,911 260,700 3.0
13/03/2023
11
 14,769,100 10.65 11.20 10.60 636,127 286,600 3.8
10/03/2023
10.65
 7,732,800 10.95 10.95 10.60 14,050 187,028 -1.8
09/03/2023
10.95
 7,485,000 11.05 11.20 10.85 68,500 409,900 -3.7
08/03/2023
11.05
 14,532,500 10.85 11.15 10.55 152,500 91,500 0.7
07/03/2023
10.85
 15,777,300 11.05 11.55 10.80 877,786 192,700 7.4
06/03/2023
11.05
 13,570,600 10.35 11.05 11 12,700 7,077,276 -78.1
03/03/2023
10.35
 7,119,200 10.35 10.60 10.15 1,084,000 1,940,035 -8.9
02/03/2023
10.35
 7,211,100 10.25 10.65 10.25 104,300 1,782,470 -17.4
01/03/2023
10.25
 10,138,900 10.60 10.60 10.05 914,010 1,027,100 -1.2
28/02/2023
10.60
 7,137,900 10.75 11 10.60 471,015 692,347 -2.3
27/02/2023
10.75
 14,176,200 11.40 11.60 10.75 303,380 2,647,675 -25.2
24/02/2023
11.40
 10,368,500 11.80 12.10 11.40 458,505 859,255 -4.6
23/02/2023
11.80
 16,251,500 12 12 11.20 266,822 535,346 -3.2
22/02/2023
12
 27,143,800 12.85 12.85 12 532,220 631,400 -1.2
21/02/2023
12.85
 27,957,900 12.45 13.30 12.75 998,095 200,816 10.2
20/02/2023
12.45
 24,434,100 11.65 12.45 11.80 1,931,000 68,620 23.2
17/02/2023
11.65
 23,503,600 11.50 12.25 11.20 811,500 217,400 6.9
16/02/2023
11.50
 13,050,800 11.15 11.50 11.25 404,800 14,698 4.5
15/02/2023
11.15
 51,758,200 11.95 11.95 11.15 446,560 6,945,568 -72.5
14/02/2023
11.95
 10,408,000 12.80 12.80 11.95 292,411 1,010,600 -8.6
13/02/2023
12.80
 19,944,900 13.75 13.75 12.80 116,110 16,430 1.3
10/02/2023
13.75
 10,982,400 14.15 14.20 13.70 330,800 726,900 -5.4
09/02/2023
14.15
 8,497,700 14.30 14.50 14 1,457,480 1,136,300 4.5
08/02/2023
14.30
 13,711,500 14.60 14.90 13.90 742,920 1,764,316 -14.6
07/02/2023
14.60
 20,041,100 15.40 15.60 14.55 159,734 1,296,200 -16.6
06/02/2023
15.40
 19,860,100 14.95 15.75 14.60 979,050 457,600 8.0
03/02/2023
14.95
 20,302,600 14.20 14.95 14.30 3,975,126 555,900 51.1
02/02/2023
14.20
 11,459,500 14.55 14.85 14.05 452,450 1,031,600 -8.2
01/02/2023
14.55
 33,621,600 14.20 15.15 14.30 492,000 286,644 3.0
31/01/2023
14.20
 10,527,100 13.95 14.40 14.05 291,290 304,000 -0.2
30/01/2023
13.95
 14,013,000 13.95 14.45 13.65 245,400 331,300 -1.2
27/01/2023
13.95
 11,683,400 14.05 14.30 13.85 1,408,303 271,700 15.9
19/01/2023
14.05
 12,471,600 14.15 14.20 13.95 1,107,200 208,700 12.6
18/01/2023
14.15
 11,194,300 14 14.25 14 1,189,400 15,200 16.6
17/01/2023
14
 10,048,000 13.65 14.10 13.70 1,175,600 90,744 15.2
16/01/2023
13.65
 16,750,700 14.30 14.35 13.65 615,800 979,987 -5.0
13/01/2023
14.30
 14,470,700 14.95 15.20 14.25 568,600 686,875 -1.7
12/01/2023
14.95
 14,837,200 14.90 15.70 14.70 657,101 920,800 -3.9
11/01/2023
14.90
 27,728,800 13.95 14.90 14.05 1,090,768 50,905 15.5
10/01/2023
13.95
 8,573,200 13.85 14.15 13.80 970,600 15,100 13.3
09/01/2023
13.85
 9,955,100 13.60 14.25 13.70 732,100 141,400 8.2
06/01/2023
13.60
 16,071,600 13.70 14.40 13.60 622,800 280,500 4.7
05/01/2023
13.70
 13,920,700 14 14.25 13.50 791,205 496,700 4.0
04/01/2023
14
 15,518,400 14.65 14.70 14 373,220 1,022,505 -9.1
03/01/2023
14.65
 12,196,900 14 14.70 13.85 1,185,301 378,600 11.8
30/12/2022
14
 10,590,200 14.65 14.90 14 399,200 1,951,700 -21.7
29/12/2022
14.65
 21,570,300 14.35 15.35 14.05 1,368,690 14,121,600 -186.8
28/12/2022
14.35
 13,456,200 14.40 14.60 13.80 3,547,000 1,075,450 35.5
27/12/2022
14.40
 27,208,500 14.05 14.40 13.10 7,591,905 428,900 103.1
26/12/2022
14.05
 12,063,800 15.10 15.20 14.05 336,915 599,600 -3.7
23/12/2022
15.10
 11,371,800 15.50 15.90 15.10 578,700 865,400 -4.3
22/12/2022
15.50
 29,792,700 15.20 15.70 14.20 2,178,500 442,800 26.9
21/12/2022
15.20
 34,311,800 16.30 16.60 15.20 3,319,500 394,200 44.5
20/12/2022
16.30
 36,931,800 17.50 17.60 16.30 708,648 282,300 6.9
19/12/2022
17.50
 23,836,500 18.20 18.90 17.50 418,640 449,800 -0.5
16/12/2022
18.20
 20,392,000 17.90 18.20 17.30 5,140,535 1,670,400 63.2
15/12/2022
17.90
 21,345,200 18.50 18.60 17.70 729,200 281,583 8.0
14/12/2022
18.50
 19,279,400 18.20 19 18.20 3,008,198 277,400 50.5
13/12/2022
18.20
 55,167,100 17.80 19 17.05 12,244,821 3,703,218 155.5
12/12/2022
17.80
 6,988,900 16.65 17.80 17.80 3,000 172,400 -3.0
09/12/2022
16.65
 56,115,800 17.90 17.90 16.65 1,298,400 1,986,665 -11.5
08/12/2022
17.90
 67,933,500 19.20 19.20 17.90 1,321,585 242,000 19.3
07/12/2022
19.20
 23,234,100 20.60 20.60 19.20 431,315 128,900 5.8
06/12/2022
20.60
 52,308,700 22.15 22.15 20.60 722,360 202,900 10.7
05/12/2022
22.15
 60,541,600 23.80 24.70 22.15 738,400 636,031 2.3
02/12/2022
23.80
 46,455,600 23.35 24.05 22.30 1,323,806 464,425 20.5
01/12/2022
23.35
 74,950,300 23.35 24.95 22 1,607,810 451,366 27.0
30/11/2022
23.35
 23,235,900 21.85 23.35 23 537,501 609,926 -1.7
29/11/2022
21.85
 21,567,500 20.45 21.85 21 4,017,000 3,231,233 17.2
28/11/2022
20.45
 104,256,500 20.45 21.20 19.05 2,087,900 4,807,956 -55.6
25/11/2022
20.45
 7,355,000 21.95 21.95 20.45 108,600 51,605 1.2
24/11/2022
21.95
 3,276,100 23.60 23.60 21.95 31,300 42,430 -0.2
23/11/2022
23.60
 29,719,200 25.35 25.35 23.60 996,400 8,617,200 -179.9
22/11/2022
25.35
 128,528,300 27.25 28.30 25.35 1,534,990 2,717,120 -30.0
21/11/2022
27.25
 630,900 29.25 29.25 27.25 227,800 140,001 2.4
18/11/2022
29.25
 1,270,300 31.40 31.40 29.25 54,001 38,343 0.5
17/11/2022
31.40
 390,700 33.75 33.75 31.40 740,215 471,935 8.4
16/11/2022
33.75
 176,400 36.25 36.25 33.75 357,600 137,000 7.4

Chính sách bảo mật | Điều khoản sử dụng |