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
(2026-05-13) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |