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

13.10
0.10
(0.77%)
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
(2026-05-13) 		-3.70 -22.16% 414,154,600 2,008,245 0
13
17.30
13
2 tháng
(2026-04-13) 		-4.20 -24.42% 1,077,260,100 -18,609,067 0
13
20.50
13
3 tháng
(2026-03-16) 		-0.50 -3.70% 1,580,565,100 -26,224,047 -73.2
12.55
20.50
13
6 tháng
(2025-12-15) 		-0.30 -2.26% 2,070,149,700 -75,224,347 -676.0
10.50
20.50
13
12 tháng
(2025-06-17) 		-2.45 -15.86% 4,741,604,300 -47,743,466 -106.6
10.50
20.50
13
24 tháng
(2024-06-24) 		-0.30 -2.26% 7,880,297,000 26,728,052 810.3
8.10
20.50
13
36 tháng
(2023-06-28) 		-2.70 -17.20% 15,073,125,900 41,578,789 1,009.3
8.10
22
13
60 tháng
(2021-07-08) 		-71.58 -84.63% 19,647,206,700 -72,523,318 -6,427.7
8.10
91
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
20.65
 40,739,600 20.65 21.15 20.50 283,100 578,600 -6.1
16/08/2023
20.65
 40,987,700 20.75 20.90 20.30 348,100 1,027,100 -13.9
15/08/2023
20.75
 49,316,100 21.25 21.40 20.60 2,159,800 864,200 27.1
14/08/2023
21.25
 44,641,000 20.90 21.70 21.05 144,200 130,400 0.3
11/08/2023
20.90
 39,744,200 20.60 20.95 20.05 287,200 1,297,500 -20.7
10/08/2023
20.60
 61,799,700 19.90 21.10 19.90 1,267,700 645,900 12.9
09/08/2023
19.90
 44,741,900 20.35 20.35 19.75 302,100 1,063,400 -15.2
08/08/2023
20.35
 44,213,900 20.20 20.70 20.05 110,800 129,100 -0.4
07/08/2023
20.20
 44,450,400 19.80 20.70 19.80 369,900 2,439,400 -41.9
04/08/2023
19.80
 79,621,000 18.55 19.80 19.05 1,283,800 292,500 19.3
03/08/2023
18.55
 42,858,100 18.35 18.60 18.05 236,800 461,800 -4.1
02/08/2023
18.35
 43,279,600 17.80 18.50 17.70 2,841,900 400,800 44.4
01/08/2023
17.80
 53,140,000 18.85 18.90 17.80 509,300 1,535,000 -18.9
31/07/2023
18.85
 56,594,800 18.35 18.85 17.70 492,600 769,200 -5.0
28/07/2023
18.35
 70,873,800 17.85 18.90 17.65 1,237,100 672,300 10.5
27/07/2023
17.85
 71,119,300 17.20 18.15 17.20 1,210,100 837,200 6.7
26/07/2023
17.20
 73,230,100 16.20 17.20 16.05 2,877,600 353,100 41.9
25/07/2023
16.20
 42,471,900 16.20 16.90 16.05 596,900 381,600 3.5
24/07/2023
16.20
 95,941,300 15.15 16.20 15.40 1,341,300 368,200 15.6
21/07/2023
15.15
 34,690,400 14.80 15.20 14.70 214,200 299,200 -1.2
20/07/2023
14.80
 16,989,300 14.75 14.90 14.60 993,800 198,600 11.7
19/07/2023
14.75
 33,321,700 15.05 15.20 14.65 413,100 68,700 5.1
18/07/2023
15.05
 28,458,000 15.35 15.35 14.85 306,100 176,000 2.0
17/07/2023
15.35
 36,932,900 15.10 15.50 15.10 2,973,400 330,400 40.6
14/07/2023
15.10
 41,795,200 14.95 15.35 14.90 304,000 1,192,600 -13.4
13/07/2023
14.95
 30,505,100 14.60 15.15 14.60 78,400 225,300 -2.2
12/07/2023
14.60
 20,938,500 14.70 14.85 14.45 191,800 295,200 -1.5
11/07/2023
14.70
 17,736,900 14.90 15.05 14.65 215,600 190,100 0.4
10/07/2023
14.90
 27,529,500 14.50 15.10 14.50 517,800 404,600 1.7
07/07/2023
14.50
 19,479,400 14.40 14.55 14.25 108,900 255,200 -2.1
06/07/2023
14.40
 23,888,200 14.75 14.75 14.20 213,500 341,800 -1.9
05/07/2023
14.75
 23,194,700 14.75 15.10 14.70 121,700 845,600 -10.8
04/07/2023
14.75
 22,165,500 14.55 14.85 14.35 367,100 530,700 -2.4
03/07/2023
14.55
 30,110,100 14.85 15.05 14.50 562,000 648,500 -1.3
30/06/2023
14.85
 27,932,300 15.10 15.25 14.85 125,800 581,500 -6.8
29/06/2023
15.10
 36,385,300 15.70 15.80 15.10 610,900 744,100 -2.0
28/06/2023
15.70
 68,678,600 15 15.85 15.15 979,100 653,400 5.0
27/06/2023
15
 31,016,400 14.80 15.35 14.85 428,000 53,400 5.6
26/06/2023
14.80
 49,494,200 14.55 15.20 14.45 200,000 277,700 -1.2
23/06/2023
14.55
 30,339,700 14.65 14.85 14.30 76,700 252,700 -2.6
22/06/2023
14.65
 29,986,500 14.50 15 14.50 224,100 440,200 -3.2
21/06/2023
14.50
 28,742,600 14.50 14.60 14.25 234,700 867,300 -9.1
20/06/2023
14.50
 23,524,600 14 14.55 14 69,800 1,518,400 -20.6
19/06/2023
14
 67,221,000 14.90 15 14 375,700 24,386,000 -341.7
16/06/2023
14.90
 51,557,700 15.25 15.60 14.80 6,604,900 9,791,000 -47.2
15/06/2023
15.25
 32,789,500 15.20 15.45 15.05 1,125,300 93,500 15.7
14/06/2023
15.20
 38,797,000 15.60 15.85 15.20 404,100 627,900 -3.4
13/06/2023
15.60
 77,649,500 14.60 15.60 14.45 707,500 2,482,600 -25.9
12/06/2023
14.60
 29,162,000 14.60 15 14.20 1,085,800 1,049,400 0.6
09/06/2023
14.60
 30,828,400 14.20 14.70 14.15 549,200 99,100 6.5
08/06/2023
14.20
 35,672,900 14.55 15 14.20 612,900 345,400 3.8
07/06/2023
14.55
 53,093,400 13.60 14.55 13.65 929,500 512,200 6.1
06/06/2023
13.60
 14,493,600 13.50 13.65 13.40 308,400 78,600 3.1
05/06/2023
13.50
 25,313,600 13.85 14.05 13.45 19,700 770,400 -10.3
02/06/2023
13.85
 24,192,000 13.90 14.20 13.75 747,400 472,600 3.8
01/06/2023
13.90
 30,648,500 13.50 13.95 13.50 1,342,300 110,500 17.0
31/05/2023
13.50
 32,021,600 13.35 13.80 13.40 815,100 6,484,100 -77.2
30/05/2023
13.35
 28,167,200 13.05 13.60 13.15 340,900 3,704,600 -45.1
29/05/2023
13.05
 14,154,900 12.95 13.25 12.95 160,000 1,341,700 -15.4
26/05/2023
12.95
 20,144,500 13.20 13.25 12.75 53,000 2,176,600 -27.6
25/05/2023
13.20
 8,574,600 13.25 13.35 13.15 191,100 1,188,500 -13.2
24/05/2023
13.25
 18,890,600 13.20 13.65 13.25 280,900 2,521,300 -30.2
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

Chính sách bảo mật | Điều khoản sử dụng |