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

13.15
0.15
(1.15%)
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
(2026-06-30) 		0.45 3.63% 285,908,000 1,502,586 0
11.85
13
13
2 tháng
(2026-06-01) 		-1.34 -9.42% 622,099,900 -1,836,427 0
11.85
14.19
13
3 tháng
(2026-05-04) 		-4.92 -27.68% 1,148,972,400 -18,162,185 0
11.85
17.77
13
6 tháng
(2026-02-02) 		0.90 7.50% 2,234,227,800 -42,009,710 -196.1
9.77
19.07
13
12 tháng
(2025-08-04) 		-4.31 -25.13% 4,315,668,800 -111,837,389 -1,095.0
9.77
19.07
13
24 tháng
(2024-08-09) 		2.25 21.17% 7,967,179,900 20,411,009 794.1
7.53
19.07
13
36 tháng
(2023-08-15) 		-6.45 -33.43% 14,074,692,200 32,233,326 939.5
7.53
20.47
13
60 tháng
(2021-08-25) 		-62.07 -82.85% 19,994,885,200 -67,324,581 -5,461.2
7.53
84.65
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2023
12.37
 12,973,200 12.70 12.74 12.37 408,200 1,100 5.5
16/05/2023
12.70
 10,891,500 12.56 12.74 12.47 3,500 310,100 -4.1
15/05/2023
12.56
 17,133,200 12.74 13.12 12.56 80,400 454,500 -5.2
12/05/2023
12.74
 18,546,400 12.84 12.98 12.74 10,700 457,600 -6.2
11/05/2023
12.84
 20,591,300 12.37 12.98 12.51 250,400 318,500 -0.9
10/05/2023
12.37
 13,976,800 12.09 12.56 12.19 240,100 234,000 0.1
09/05/2023
12.09
 15,190,500 12.14 12.33 12.05 207,400 1,010,200 -10.5
08/05/2023
12.14
 35,851,000 12.60 12.60 12.05 138,100 208,200 -0.9
05/05/2023
12.60
 19,528,400 12.65 12.65 12.23 59,000 205,300 -2.0
04/05/2023
12.65
 26,498,100 13.35 13.35 12.56 133,300 376,100 -3.4
28/04/2023
13.35
 17,525,900 13.12 13.58 13.16 1,408,900 538,400 12.5
27/04/2023
13.12
 23,420,100 12.98 13.40 12.84 1,139,500 922,400 3.2
26/04/2023
12.98
 11,138,100 12.79 13.02 12.56 3,232,001 3,817,101 -8.2
25/04/2023
12.79
 13,984,600 13.07 13.35 12.74 59,000 484,800 -5.9
24/04/2023
13.07
 22,010,400 12.65 13.16 12.28 634,750 702,227 -0.9
21/04/2023
12.65
 31,618,400 13.40 13.44 12.60 41,620 218,800 -2.4
20/04/2023
13.40
 10,711,400 13.53 13.58 13.30 193,600 10,400 2.6
19/04/2023
13.53
 33,905,800 13.81 14.28 13.53 162,735 228,310 -1.0
18/04/2023
13.81
 26,449,300 13.77 14.14 13.35 632,900 149,205 7.2
17/04/2023
13.77
 16,812,000 13.21 13.77 13.30 259,600 172,110 1.3
14/04/2023
13.21
 33,865,700 13.49 13.91 13.16 322,520 54,800 3.8
13/04/2023
13.49
 32,755,100 14 14 13.30 518,500 94,900 6.1
12/04/2023
14
 51,451,000 13.21 14.09 13.49 372,310 578,419 -3.1
11/04/2023
13.21
 63,469,800 12.37 13.21 11.77 481,900 615,700 -1.9
10/04/2023
12.37
 23,841,600 12.37 12.93 12.33 625,900 151,800 6.3
07/04/2023
12.37
 17,722,700 12.33 12.56 12.19 690,048 47,700 8.6
06/04/2023
12.33
 47,112,800 11.95 12.74 12.14 1,060,800 104,810 12.7
05/04/2023
11.95
 30,626,500 11.86 12.37 11.86 197,700 133,400 0.8
04/04/2023
11.86
 16,611,600 11.95 12 11.77 143,365 373,600 -2.9
03/04/2023
11.95
 32,850,500 11.81 12.33 11.81 90,900 408,510 -4.1
31/03/2023
11.81
 9,310,800 11.95 12.05 11.77 390,700 372,100 0.2
30/03/2023
11.95
 21,536,100 11.67 12.23 11.72 269,088 147,410 1.6
29/03/2023
11.67
 10,741,200 11.72 11.86 11.53 429,800 112,245 4.0
28/03/2023
11.72
 30,738,800 11.81 12.37 11.72 658,152 128,254 6.7
27/03/2023
11.81
 24,335,800 11.07 11.81 11.26 408,320 272,420 1.7
24/03/2023
11.07
 30,508,100 10.37 11.07 10.33 589,800 25,600 6.6
23/03/2023
10.37
 3,531,400 10.33 10.37 10.14 510,700 140,900 4.1
22/03/2023
10.33
 5,710,100 10.28 10.47 10.28 62,100 619,700 -6.2
21/03/2023
10.28
 7,857,600 10.33 10.47 10.14 1,467,400 482,500 -4.6
20/03/2023
10.33
 9,860,500 10.70 10.70 10.28 478,753 645,037 -1.8
17/03/2023
10.70
 18,243,000 10.33 10.70 10.37 11,852,900 799,903 127.1
16/03/2023
10.33
 5,019,700 10.56 10.56 10.28 1,289,120 219,600 11.9
15/03/2023
10.56
 15,165,000 9.95 10.56 10.14 604,700 41,910 6.4
14/03/2023
9.95
 10,233,600 10.23 10.37 9.91 542,911 260,700 3.0
13/03/2023
10.23
 14,769,100 9.91 10.42 9.86 636,127 286,600 3.8
10/03/2023
9.91
 7,732,800 10.19 10.19 9.86 14,050 187,028 -1.8
09/03/2023
10.19
 7,485,000 10.28 10.42 10.09 68,500 409,900 -3.7
08/03/2023
10.28
 14,532,500 10.09 10.37 9.81 152,500 91,500 0.7
07/03/2023
10.09
 15,777,300 10.28 10.74 10.05 877,786 192,700 7.4
06/03/2023
10.28
 13,570,600 9.63 10.28 10.23 12,700 7,077,276 -78.1
03/03/2023
9.63
 7,119,200 9.63 9.86 9.44 1,084,000 1,940,035 -8.9
02/03/2023
9.63
 7,211,100 9.53 9.91 9.53 104,300 1,782,470 -17.4
01/03/2023
9.53
 10,138,900 9.86 9.86 9.35 914,010 1,027,100 -1.2
28/02/2023
9.86
 7,137,900 10 10.23 9.86 471,015 692,347 -2.3
27/02/2023
10
 14,176,200 10.60 10.79 10 303,380 2,647,675 -25.2
24/02/2023
10.60
 10,368,500 10.98 11.26 10.60 458,505 859,255 -4.6
23/02/2023
10.98
 16,251,500 11.16 11.16 10.42 266,822 535,346 -3.2
22/02/2023
11.16
 27,143,800 11.95 11.95 11.16 532,220 631,400 -1.2
21/02/2023
11.95
 27,957,900 11.58 12.37 11.86 998,095 200,816 10.2
20/02/2023
11.58
 24,434,100 10.84 11.58 10.98 1,931,000 68,620 23.2
17/02/2023
10.84
 23,503,600 10.70 11.40 10.42 811,500 217,400 6.9
16/02/2023
10.70
 13,050,800 10.37 10.70 10.47 404,800 14,698 4.5
15/02/2023
10.37
 51,758,200 11.12 11.12 10.37 446,560 6,945,568 -72.5
14/02/2023
11.12
 10,408,000 11.91 11.91 11.12 292,411 1,010,600 -8.6
13/02/2023
11.91
 19,944,900 12.79 12.79 11.91 116,110 16,430 1.3
10/02/2023
12.79
 10,982,400 13.16 13.21 12.74 330,800 726,900 -5.4
09/02/2023
13.16
 8,497,700 13.30 13.49 13.02 1,457,480 1,136,300 4.5
08/02/2023
13.30
 13,711,500 13.58 13.86 12.93 742,920 1,764,316 -14.6
07/02/2023
13.58
 20,041,100 14.33 14.51 13.53 159,734 1,296,200 -16.6
06/02/2023
14.33
 19,860,100 13.91 14.65 13.58 979,050 457,600 8.0
03/02/2023
13.91
 20,302,600 13.21 13.91 13.30 3,975,126 555,900 51.1
02/02/2023
13.21
 11,459,500 13.53 13.81 13.07 452,450 1,031,600 -8.2
01/02/2023
13.53
 33,621,600 13.21 14.09 13.30 492,000 286,644 3.0
31/01/2023
13.21
 10,527,100 12.98 13.40 13.07 291,290 304,000 -0.2
30/01/2023
12.98
 14,013,000 12.98 13.44 12.70 245,400 331,300 -1.2
27/01/2023
12.98
 11,683,400 13.07 13.30 12.88 1,408,303 271,700 15.9
19/01/2023
13.07
 12,471,600 13.16 13.21 12.98 1,107,200 208,700 12.6
18/01/2023
13.16
 11,194,300 13.02 13.26 13.02 1,189,400 15,200 16.6
17/01/2023
13.02
 10,048,000 12.70 13.12 12.74 1,175,600 90,744 15.2
16/01/2023
12.70
 16,750,700 13.30 13.35 12.70 615,800 979,987 -5.0
13/01/2023
13.30
 14,470,700 13.91 14.14 13.26 568,600 686,875 -1.7
12/01/2023
13.91
 14,837,200 13.86 14.60 13.67 657,101 920,800 -3.9
11/01/2023
13.86
 27,728,800 12.98 13.86 13.07 1,090,768 50,905 15.5
10/01/2023
12.98
 8,573,200 12.88 13.16 12.84 970,600 15,100 13.3
09/01/2023
12.88
 9,955,100 12.65 13.26 12.74 732,100 141,400 8.2
06/01/2023
12.65
 16,071,600 12.74 13.40 12.65 622,800 280,500 4.7
05/01/2023
12.74
 13,920,700 13.02 13.26 12.56 791,205 496,700 4.0
04/01/2023
13.02
 15,518,400 13.63 13.67 13.02 373,220 1,022,505 -9.1
03/01/2023
13.63
 12,196,900 13.02 13.67 12.88 1,185,301 378,600 11.8
30/12/2022
13.02
 10,590,200 13.63 13.86 13.02 399,200 1,951,700 -21.7
29/12/2022
13.63
 21,570,300 13.35 14.28 13.07 1,368,690 14,121,600 -186.8
28/12/2022
13.35
 13,456,200 13.40 13.58 12.84 3,547,000 1,075,450 35.5
27/12/2022
13.40
 27,208,500 13.07 13.40 12.19 7,591,905 428,900 103.1
26/12/2022
13.07
 12,063,800 14.05 14.14 13.07 336,915 599,600 -3.7
23/12/2022
14.05
 11,371,800 14.42 14.79 14.05 578,700 865,400 -4.3
22/12/2022
14.42
 29,792,700 14.14 14.60 13.21 2,178,500 442,800 26.9
21/12/2022
14.14
 34,311,800 15.16 15.44 14.14 3,319,500 394,200 44.5
20/12/2022
15.16
 36,931,800 16.28 16.37 15.16 708,648 282,300 6.9
19/12/2022
16.28
 23,836,500 16.93 17.58 16.28 418,640 449,800 -0.5
16/12/2022
16.93
 20,392,000 16.65 16.93 16.09 5,140,535 1,670,400 63.2

Chính sách bảo mật | Điều khoản sử dụng |