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)
26/06/2023
13.77
 49,494,200 13.53 14.14 13.44 200,000 277,700 -1.2
23/06/2023
13.53
 30,339,700 13.63 13.81 13.30 76,700 252,700 -2.6
22/06/2023
13.63
 29,986,500 13.49 13.95 13.49 224,100 440,200 -3.2
21/06/2023
13.49
 28,742,600 13.49 13.58 13.26 234,700 867,300 -9.1
20/06/2023
13.49
 23,524,600 13.02 13.53 13.02 69,800 1,518,400 -20.6
19/06/2023
13.02
 67,221,000 13.86 13.95 13.02 375,700 24,386,000 -341.7
16/06/2023
13.86
 51,557,700 14.19 14.51 13.77 6,604,900 9,791,000 -47.2
15/06/2023
14.19
 32,789,500 14.14 14.37 14 1,125,300 93,500 15.7
14/06/2023
14.14
 38,797,000 14.51 14.74 14.14 404,100 627,900 -3.4
13/06/2023
14.51
 77,649,500 13.58 14.51 13.44 707,500 2,482,600 -25.9
12/06/2023
13.58
 29,162,000 13.58 13.95 13.21 1,085,800 1,049,400 0.6
09/06/2023
13.58
 30,828,400 13.21 13.67 13.16 549,200 99,100 6.5
08/06/2023
13.21
 35,672,900 13.53 13.95 13.21 612,900 345,400 3.8
07/06/2023
13.53
 53,093,400 12.65 13.53 12.70 929,500 512,200 6.1
06/06/2023
12.65
 14,493,600 12.56 12.70 12.47 308,400 78,600 3.1
05/06/2023
12.56
 25,313,600 12.88 13.07 12.51 19,700 770,400 -10.3
02/06/2023
12.88
 24,192,000 12.93 13.21 12.79 747,400 472,600 3.8
01/06/2023
12.93
 30,648,500 12.56 12.98 12.56 1,342,300 110,500 17.0
31/05/2023
12.56
 32,021,600 12.42 12.84 12.47 815,100 6,484,100 -77.2
30/05/2023
12.42
 28,167,200 12.14 12.65 12.23 340,900 3,704,600 -45.1
29/05/2023
12.14
 14,154,900 12.05 12.33 12.05 160,000 1,341,700 -15.4
26/05/2023
12.05
 20,144,500 12.28 12.33 11.86 53,000 2,176,600 -27.6
25/05/2023
12.28
 8,574,600 12.33 12.42 12.23 191,100 1,188,500 -13.2
24/05/2023
12.33
 18,890,600 12.28 12.70 12.33 280,900 2,521,300 -30.2
23/05/2023
12.28
 15,143,600 12.42 12.51 12.19 122,200 1,375,000 -16.6
22/05/2023
12.42
 12,031,600 12.28 12.60 12.33 245,500 2,400,000 -28.8
19/05/2023
12.28
 11,773,700 12.37 12.42 12.14 66,200 2,172,600 -27.8
18/05/2023
12.37
 8,147,700 12.37 12.51 12.28 61,200 1,925,700 -24.9
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

Chính sách bảo mật | Điều khoản sử dụng |