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

13.25
0.60
(4.74%)
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)
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
15/11/2022
36.25
 219,800 38.95 38.95 36.25 448,000 187,500 9.4
14/11/2022
38.95
 29,300 41.85 41.85 38.95 418,401 392,500 1.0
11/11/2022
41.85
 677,400 36.03 41.85 41.85 692,300 0 29.0
10/11/2022
44.95
 331,600 48.30 48.30 44.95 367,210 0 16.5
09/11/2022
48.30
 535,600 51.90 51.90 48.30 543,838 54,400 23.6
08/11/2022
51.90
 349,400 55.80 55.80 51.90 353,300 38,300 16.3
07/11/2022
55.80
 393,300 59.90 59.90 55.80 561,550 97,200 25.9
04/11/2022
59.90
 337,700 64.40 64.40 59.90 152,000 0 9.1
03/11/2022
64.40
 738,500 69.20 69.20 64.40 103,200 5,655 6.3
02/11/2022
69.20
 1,679,800 70 70 66 177,100 492,441 -21.8
01/11/2022
70
 1,218,700 70 71.40 65.60 172,820 567,321 -27.6
31/10/2022
70
 2,450,700 72.50 72.50 67.50 253,800 580,400 -22.9
28/10/2022
72.50
 1,545,400 73.90 74 72 135,400 225,673 -6.5
27/10/2022
73.90
 1,085,800 74.50 74.90 73.10 131,300 427,800 -21.8
26/10/2022
74.50
 1,069,200 75 75.30 73 85,900 249,200 -12.2
25/10/2022
75
 2,105,700 74.40 75 70.50 127,700 259,900 -9.8
24/10/2022
74.40
 2,357,200 75 75 72.90 209,500 497,300 -21.3
21/10/2022
75
 1,945,200 75.10 75.10 73 2,000 475,500 -35.3
20/10/2022
75.10
 1,632,200 75 75.10 74 280,200 680,500 -30.0
19/10/2022
75
 912,900 75.10 75.10 74 105,400 6,500 7.4
18/10/2022
75.10
 2,733,400 75 75.10 74 633,140 786,600 -11.5
17/10/2022
75
 1,795,100 60.92 76 73 797,800 1,094,800 -22.3
14/10/2022
76
 2,362,900 75.50 76 74 159,200 92,800 5.0
13/10/2022
75.50
 1,806,800 76 76 72.80 137,300 281,000 -10.8
12/10/2022
76
 3,527,800 75 78 74 214,000 315,600 -7.7
11/10/2022
75
 4,492,300 76.40 76.40 71.10 213,800 959,700 -55.9
10/10/2022
76.40
 2,477,800 79 79 74.90 1,658,300 230,020 109.1
07/10/2022
79
 3,671,600 80.20 80.20 77.40 784,000 1,085,100 -23.8
06/10/2022
80.20
 1,831,100 82 82.90 80.10 70,700 541,291 -37.7
05/10/2022
82
 2,401,600 82 82.60 81.30 373,500 759,300 -31.6
04/10/2022
82
 2,033,500 82 82.90 81 311,800 402,910 -7.5
03/10/2022
82
 2,369,300 84.90 85 81 172,786 526,290 -29.0
30/09/2022
84.90
 4,674,700 84.80 85.50 83.90 306,800 1,963,560 -140.7
29/09/2022
84.80
 3,202,400 84.20 85.40 83.90 117,000 461,800 -29.2
28/09/2022
84.20
 2,158,500 84.50 84.80 83 45,100 478,707 -36.5
27/09/2022
84.50
 2,711,600 84.50 84.90 84 55,900 44,445 1.0
26/09/2022
84.50
 3,798,100 84.50 84.50 83.80 166,900 172,017 -0.4
23/09/2022
84.50
 3,036,200 84.60 85.20 83.80 57,400 115,000 -4.9
22/09/2022
84.60
 3,809,600 84.60 84.60 83.20 117,300 495,831 -32.0
21/09/2022
84.60
 2,330,200 84.60 84.70 84 69,918 44,086 2.2
20/09/2022
84.60
 3,219,500 85 85 84 142,800 11,800 11.1
19/09/2022
85
 3,688,300 86.40 86.80 84.80 207,900 272,587 -5.5
16/09/2022
86.40
 3,627,600 85.30 86.40 84.10 770,228 331,564 37.9
15/09/2022
85.30
 2,694,800 83.50 85.50 83.50 134,700 259,201 -35.5
14/09/2022
83.50
 3,654,400 83.50 83.90 82 54,900 479,545 3.2
13/09/2022
83.50
 3,422,000 83.90 84 82.90 112,450 362,746 3.2
12/09/2022
83.90
 2,819,800 84.70 84.90 83.70 18,450 19,343 -5.0
09/09/2022
84.70
 2,183,100 85 85.30 83.60 89,600 148,900 -5.0
08/09/2022
85
 5,280,500 83.80 86.10 83 118,600 21,600 8.2
07/09/2022
83.80
 3,686,400 82.10 83.90 81.70 486,700 542,600 -4.7
06/09/2022
82.10
 2,303,000 81.50 82.40 80.80 537,300 465,100 5.9
05/09/2022
81.50
 2,784,700 81.90 82.40 80.80 553,000 3,314,400 -225.1
31/08/2022
81.90
 1,662,300 82.20 82.90 81.20 49,200 1,230,300 -96.7
30/08/2022
82.20
 2,386,200 82.10 82.70 81 56,400 88,500 -2.6
29/08/2022
82.10
 2,655,600 83.30 83.30 81.50 23,500 136,400 -9.3
26/08/2022
83.30
 3,060,400 83.60 84.80 82.70 47,100 127,200 -6.7
25/08/2022
83.60
 3,048,600 82.90 84.90 82.90 110,500 629,600 -43.4
24/08/2022
82.90
 2,529,700 82 82.90 81.80 27,100 135,400 -9.0
23/08/2022
82
 3,422,500 81.80 82.50 80.50 162,600 218,200 -4.6
22/08/2022
81.80
 3,159,200 82.30 82.80 80.50 323,200 24,800 24.4
19/08/2022
82.30
 2,304,400 83.10 84 82.30 514,700 43,100 38.8
18/08/2022
83.10
 5,301,100 84.40 85.40 83 212,000 304,600 -7.7
17/08/2022
84.40
 3,043,000 83 84.90 82.60 252,400 125,600 10.7
16/08/2022
83
 2,508,100 81.80 83 80.60 339,700 13,100 27.1
15/08/2022
81.80
 2,579,100 81.50 82 79 859,300 427,700 35.3
12/08/2022
81.50
 3,024,700 81.30 82 78.70 234,800 35,300 16.3
11/08/2022
81.30
 4,464,700 83.20 84.20 81.10 201,800 189,500 1.0
10/08/2022
83.20
 2,503,400 83.30 84 82.30 130,800 76,500 4.5
09/08/2022
83.30
 2,873,600 81.80 83.60 81 38,100 85,100 -3.9
08/08/2022
81.80
 3,255,100 80.90 82 78.10 391,700 40,400 28.7
05/08/2022
80.90
 3,741,000 78.50 82.40 78.40 682,300 116,700 45.8
04/08/2022
78.50
 3,680,500 76.20 78.50 76 858,100 471,900 30.3
03/08/2022
76.20
 3,059,500 75.70 76.40 75 209,900 401,300 -14.6
02/08/2022
75.70
 2,766,800 74.70 75.70 74 246,300 4,700 18.3

Chính sách bảo mật | Điều khoản sử dụng |