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)
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
06/10/2023
12.93
 16,415,000 12.84 13.02 12.56 973,900 296,600 9.2
05/10/2023
12.84
 17,082,600 13.58 13.77 12.84 104,200 977,900 -12.6
04/10/2023
13.58
 17,270,700 13.35 13.86 12.93 1,472,200 182,100 18.5
03/10/2023
13.35
 29,958,900 14.33 14.33 13.35 359,000 229,600 1.9
02/10/2023
14.33
 14,010,700 14.51 14.74 14.23 447,900 54,600 6.1
29/09/2023
14.51
 13,595,900 14.65 15.02 14.47 56,500 943,200 -14.0
28/09/2023
14.65
 20,771,800 14.42 14.93 14.23 326,800 83,800 3.8
27/09/2023
14.42
 30,498,500 14.09 14.42 13.49 1,004,800 404,900 8.9
26/09/2023
14.09
 33,769,800 15.07 15.35 14.09 1,337,300 834,200 8.4
25/09/2023
15.07
 28,116,400 16.19 16.37 15.07 222,300 844,800 -10.5
22/09/2023
16.19
 36,475,900 16.93 16.93 15.77 403,100 735,000 -5.9
21/09/2023
16.93
 30,129,700 17.21 17.81 16.74 278,800 103,500 3.2
20/09/2023
17.21
 40,156,600 16.09 17.21 15.44 634,700 678,500 -0.9
19/09/2023
16.09
 54,722,800 16.88 17.16 15.86 552,900 949,800 -7.0
18/09/2023
16.88
 28,324,300 17.58 17.58 16.79 0 0 0
15/09/2023
17.58
 26,725,300 17.40 17.91 17.35 97,700 894,300 -15.1
14/09/2023
17.40
 76,980,000 18.56 18.56 17.30 133,400 131,900 0.0
13/09/2023
18.56
 77,131,800 19.49 19.63 18.14 64,300 1,612,500 -32.0
12/09/2023
19.49
 57,206,800 19.07 19.49 18.28 209,600 1,009,800 -16.2
11/09/2023
19.07
 71,691,900 20.47 20.65 19.07 117,400 1,608,900 -32.1
08/09/2023
20.47
 52,612,200 20.09 20.70 19.91 1,123,100 557,700 12.5
07/09/2023
20.09
 44,461,100 20.28 20.60 20 146,300 1,093,300 -20.5
06/09/2023
20.28
 46,224,000 19.91 20.28 19.53 517,800 146,300 8.1
05/09/2023
19.91
 53,905,200 19.02 20.19 19.35 869,200 306,700 12.1
31/08/2023
19.02
 36,637,500 18.65 19.07 18.60 232,700 670,000 -8.9
30/08/2023
18.65
 67,190,500 18.93 19.16 18.14 64,300 75,100 -0.2
29/08/2023
18.93
 40,372,000 18.60 19.58 18.70 22,000 242,700 -4.5
28/08/2023
18.60
 33,665,000 18.05 18.70 18 410,300 409,300 0.0
25/08/2023
18.05
 33,520,100 18.42 18.60 17.95 73,300 2,029,800 -38.4
24/08/2023
18.42
 40,897,400 17.40 18.56 17.26 195,000 360,500 -3.2
23/08/2023
17.40
 29,604,600 17.21 17.91 17.26 1,366,800 480,600 16.7
22/08/2023
17.21
 45,878,500 17.21 17.58 16.09 560,400 478,200 1.4
21/08/2023
17.21
 46,787,500 17.91 17.91 16.79 1,824,500 441,900 25.5
18/08/2023
17.91
 73,867,700 19.21 19.21 17.91 163,700 342,100 -3.5
17/08/2023
19.21
 40,739,600 19.21 19.67 19.07 283,100 578,600 -6.1
16/08/2023
19.21
 40,987,700 19.30 19.44 18.88 348,100 1,027,100 -13.9
15/08/2023
19.30
 49,316,100 19.77 19.91 19.16 2,159,800 864,200 27.1
14/08/2023
19.77
 44,641,000 19.44 20.19 19.58 144,200 130,400 0.3
11/08/2023
19.44
 39,744,200 19.16 19.49 18.65 287,200 1,297,500 -20.7
10/08/2023
19.16
 61,799,700 18.51 19.63 18.51 1,267,700 645,900 12.9
09/08/2023
18.51
 44,741,900 18.93 18.93 18.37 302,100 1,063,400 -15.2
08/08/2023
18.93
 44,213,900 18.79 19.26 18.65 110,800 129,100 -0.4
07/08/2023
18.79
 44,450,400 18.42 19.26 18.42 369,900 2,439,400 -41.9
04/08/2023
18.42
 79,621,000 17.26 18.42 17.72 1,283,800 292,500 19.3
03/08/2023
17.26
 42,858,100 17.07 17.30 16.79 236,800 461,800 -4.1
02/08/2023
17.07
 43,279,600 16.56 17.21 16.47 2,841,900 400,800 44.4
01/08/2023
16.56
 53,140,000 17.53 17.58 16.56 509,300 1,535,000 -18.9
31/07/2023
17.53
 56,594,800 17.07 17.53 16.47 492,600 769,200 -5.0
28/07/2023
17.07
 70,873,800 16.60 17.58 16.42 1,237,100 672,300 10.5
27/07/2023
16.60
 71,119,300 16 16.88 16 1,210,100 837,200 6.7
26/07/2023
16
 73,230,100 15.07 16 14.93 2,877,600 353,100 41.9
25/07/2023
15.07
 42,471,900 15.07 15.72 14.93 596,900 381,600 3.5
24/07/2023
15.07
 95,941,300 14.09 15.07 14.33 1,341,300 368,200 15.6
21/07/2023
14.09
 34,690,400 13.77 14.14 13.67 214,200 299,200 -1.2
20/07/2023
13.77
 16,989,300 13.72 13.86 13.58 993,800 198,600 11.7
19/07/2023
13.72
 33,321,700 14 14.14 13.63 413,100 68,700 5.1
18/07/2023
14
 28,458,000 14.28 14.28 13.81 306,100 176,000 2.0
17/07/2023
14.28
 36,932,900 14.05 14.42 14.05 2,973,400 330,400 40.6
14/07/2023
14.05
 41,795,200 13.91 14.28 13.86 304,000 1,192,600 -13.4
13/07/2023
13.91
 30,505,100 13.58 14.09 13.58 78,400 225,300 -2.2
12/07/2023
13.58
 20,938,500 13.67 13.81 13.44 191,800 295,200 -1.5
11/07/2023
13.67
 17,736,900 13.86 14 13.63 215,600 190,100 0.4
10/07/2023
13.86
 27,529,500 13.49 14.05 13.49 517,800 404,600 1.7
07/07/2023
13.49
 19,479,400 13.40 13.53 13.26 108,900 255,200 -2.1
06/07/2023
13.40
 23,888,200 13.72 13.72 13.21 213,500 341,800 -1.9
05/07/2023
13.72
 23,194,700 13.72 14.05 13.67 121,700 845,600 -10.8
04/07/2023
13.72
 22,165,500 13.53 13.81 13.35 367,100 530,700 -2.4
03/07/2023
13.53
 30,110,100 13.81 14 13.49 562,000 648,500 -1.3
30/06/2023
13.81
 27,932,300 14.05 14.19 13.81 125,800 581,500 -6.8
29/06/2023
14.05
 36,385,300 14.60 14.70 14.05 610,900 744,100 -2.0
28/06/2023
14.60
 68,678,600 13.95 14.74 14.09 979,100 653,400 5.0
27/06/2023
13.95
 31,016,400 13.77 14.28 13.81 428,000 53,400 5.6

Chính sách bảo mật | Điều khoản sử dụng |