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

13.40
0.75
(5.93%)
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
(2026-02-11) 		-0.95 -7.42% 135,987,700 -11,748,000 -130.3
10.50
12.95
12.65
2 tháng
(2026-01-12) 		-0.95 -7.42% 308,861,700 -35,177,900 -421.9
10.50
13.05
12.65
3 tháng
(2025-12-15) 		-1.45 -10.90% 465,806,300 -48,580,100 -597.4
10.50
14.15
12.65
6 tháng
(2025-09-15) 		-3.80 -24.28% 1,442,663,000 -70,923,600 -931.6
10.50
16.60
12.65
12 tháng
(2025-03-18) 		0.90 8.22% 4,477,495,600 42,719,857 769.3
8.10
18.90
12.65
24 tháng
(2024-03-25) 		-5.85 -33.05% 7,911,395,000 66,032,619 1,064.5
8.10
18.90
12.65
36 tháng
(2023-03-29) 		-0.70 -5.58% 15,133,007,400 17,960,626 391.3
8.10
22
12.65
60 tháng
(2021-04-08) 		-38.11 -76.28% 18,200,076,400 -33,374,491 -3,536.1
8.10
92.37
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
13.20
 15,143,600 13.35 13.45 13.10 122,200 1,375,000 -16.6
22/05/2023
13.35
 12,031,600 13.20 13.55 13.25 245,500 2,400,000 -28.8
19/05/2023
13.20
 11,773,700 13.30 13.35 13.05 66,200 2,172,600 -27.8
18/05/2023
13.30
 8,147,700 13.30 13.45 13.20 61,200 1,925,700 -24.9
17/05/2023
13.30
 12,973,200 13.65 13.70 13.30 408,200 1,100 5.5
16/05/2023
13.65
 10,891,500 13.50 13.70 13.40 3,500 310,100 -4.1
15/05/2023
13.50
 17,133,200 13.70 14.10 13.50 80,400 454,500 -5.2
12/05/2023
13.70
 18,546,400 13.80 13.95 13.70 10,700 457,600 -6.2
11/05/2023
13.80
 20,591,300 13.30 13.95 13.45 250,400 318,500 -0.9
10/05/2023
13.30
 13,976,800 13 13.50 13.10 240,100 234,000 0.1
09/05/2023
13
 15,190,500 13.05 13.25 12.95 207,400 1,010,200 -10.5
08/05/2023
13.05
 35,851,000 13.55 13.55 12.95 138,100 208,200 -0.9
05/05/2023
13.55
 19,528,400 13.60 13.60 13.15 59,000 205,300 -2.0
04/05/2023
13.60
 26,498,100 14.35 14.35 13.50 133,300 376,100 -3.4
28/04/2023
14.35
 17,525,900 14.10 14.60 14.15 1,408,900 538,400 12.5
27/04/2023
14.10
 23,420,100 13.95 14.40 13.80 1,139,500 922,400 3.2
26/04/2023
13.95
 11,138,100 13.75 14 13.50 3,232,001 3,817,101 -8.2
25/04/2023
13.75
 13,984,600 14.05 14.35 13.70 59,000 484,800 -5.9
24/04/2023
14.05
 22,010,400 13.60 14.15 13.20 634,750 702,227 -0.9
21/04/2023
13.60
 31,618,400 14.40 14.45 13.55 41,620 218,800 -2.4
20/04/2023
14.40
 10,711,400 14.55 14.60 14.30 193,600 10,400 2.6
19/04/2023
14.55
 33,905,800 14.85 15.35 14.55 162,735 228,310 -1.0
18/04/2023
14.85
 26,449,300 14.80 15.20 14.35 632,900 149,205 7.2
17/04/2023
14.80
 16,812,000 14.20 14.80 14.30 259,600 172,110 1.3
14/04/2023
14.20
 33,865,700 14.50 14.95 14.15 322,520 54,800 3.8
13/04/2023
14.50
 32,755,100 15.05 15.05 14.30 518,500 94,900 6.1
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

Chính sách bảo mật | Điều khoản sử dụng |