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

13.35
-0.15
(-1.11%)
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
(2026-05-18) 		-2.45 -15.38% 389,987,400 4,571,423 0
12.33
15.95
13.35
2 tháng
(2026-04-20) 		-2.45 -15.38% 980,956,300 -13,734,396 0
12.33
19.07
13.35
3 tháng
(2026-03-19) 		0.57 4.41% 1,532,507,800 -23,715,077 -21.3
11.67
19.07
13.35
6 tháng
(2025-12-19) 		0.62 4.78% 2,087,142,700 -72,874,177 -626.8
9.77
19.07
13.35
12 tháng
(2025-06-23) 		-0.50 -3.57% 4,655,595,500 -63,728,196 -332.6
9.77
19.07
13.35
24 tháng
(2024-06-27) 		0.90 7.10% 7,893,439,700 25,644,622 813.8
7.53
19.07
13.35
36 tháng
(2023-07-03) 		-0.03 -0.26% 14,978,545,600 40,491,059 1,013.1
7.53
20.47
13.35
60 tháng
(2021-07-13) 		-60.85 -81.84% 19,667,763,200 -66,848,948 -5,752.3
7.53
84.65
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2026
13.35
 11,471,100 13.50 13.75 13.35 15,100 1,447,143 0
16/06/2026
13.50
 16,414,600 13.30 13.75 13.15 1,019,300 1,276,200 0
15/06/2026
13.25
 11,111,400 13.20 13.40 13 392,700 803,820 0
12/06/2026
13
 10,889,900 13.25 13.25 12.90 687,090 1,370,000 0
11/06/2026
13
 16,605,100 13.30 13.55 13 617,600 4,555,099 0
10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/3 (Volume + 7.50%, Ratio=0.08)
10/06/2026
13.20
 10,424,500 12.65 13.20 12.50 842,525 374,500 0
09/06/2026
12.33
 14,028,700 12.98 12.98 12.33 454,580 1,126,100 0
08/06/2026
12.88
 21,815,100 12.65 13.21 12.60 4,147,465 1,813,800 0
05/06/2026
12.60
 10,116,100 12.98 13.02 12.60 1,394,320 149,400 0
04/06/2026
12.88
 10,792,000 12.79 13.02 12.60 1,275,601 623,885 0
03/06/2026
12.65
 52,494,100 12.84 13.16 12.33 6,909,200 4,267,071 0
02/06/2026
13.21
 26,810,000 14.14 14.28 13.21 883,600 1,000,800 0
01/06/2026
14.19
 7,995,400 14.14 14.37 13.91 685,300 438,100 0
29/05/2026
14.05
 16,672,600 13.95 14.37 13.67 2,925,937 871,825 0
28/05/2026
14
 7,728,500 14.37 14.60 14 645,900 389,211 0
27/05/2026
14.33
 19,953,600 14.60 14.60 13.91 2,127,801 1,364,920 0
26/05/2026
14.47
 10,590,900 14.42 14.84 14.37 177,280 421,100 0
25/05/2026
14.42
 8,992,200 14.56 14.88 14.37 278,300 162,628 0
22/05/2026
14.42
 13,227,600 14.14 14.65 14.14 1,556,900 763,430 0
21/05/2026
14.23
 16,094,300 15.02 15.02 14.19 1,041,900 928,610 0
20/05/2026
14.79
 48,392,000 15.53 15.53 14.47 384,700 970,478 0
19/05/2026
15.53
 23,965,600 15.95 16.05 15.21 953,430 229,800 0
18/05/2026
15.95
 14,873,200 16.09 16.37 15.81 613,502 1,542,731 0
15/05/2026
16.09
 31,424,800 15.53 16.09 15.35 617,100 2,836,900 0
14/05/2026
15.49
 9,676,400 15.63 15.63 15.30 139,801 1,276,324 0
13/05/2026
15.53
 21,481,900 15.21 15.63 15.12 957,700 1,515,485 0
12/05/2026
15.16
 26,976,000 15.63 16.05 15.07 634,750 3,531,600 0
11/05/2026
15.63
 25,105,300 15.91 16.05 15.44 128,800 3,204,000 0
08/05/2026
16
 41,026,000 15.40 16.19 14.88 2,439,306 4,326,900 0
07/05/2026
15.40
 46,770,500 16.09 16.33 14.98 5,062,576 2,217,400 0
06/05/2026
15.95
 75,340,000 15.44 16.37 15.44 4,074,298 9,167,300 0
05/05/2026
16.56
 33,347,800 16.56 16.98 16.56 463,400 3,534,000 0
04/05/2026
17.77
 35,233,300 19.21 19.26 17.77 681,203 2,975,700 0
29/04/2026
19.07
 25,648,100 19.07 19.53 18.79 422,810 5,553,633 0
28/04/2026
19.07
 42,262,100 18.09 19.16 17.77 7,921,430 1,942,310 0
24/04/2026
18.09
 33,645,500 18 18.33 17.16 4,816,500 4,139,398 0
23/04/2026
17.86
 41,710,500 17.58 18.42 17.53 6,342,300 5,026,900 0
22/04/2026
17.44
 41,300,600 16.47 17.44 16.47 1,488,575 3,040,468 0
21/04/2026
16.47
 48,772,400 16.09 16.84 16 3,515,820 4,351,399 0
20/04/2026
15.95
 11,247,700 15.86 16.05 15.67 1,335,800 708,271 0
17/04/2026
15.86
 16,760,800 15.81 16.23 15.67 1,569,100 882,500 0
16/04/2026
15.81
 28,122,400 16.28 16.28 15.49 3,695,400 8,161,400 0
15/04/2026
16.28
 36,700,200 16.19 16.93 16.19 3,864,716 2,137,402 0
14/04/2026
15.91
 23,862,100 16.14 16.28 15.53 974,600 3,290,308 0
13/04/2026
16
 29,274,200 15.53 16.28 15.40 2,063,513 3,921,320 0
10/04/2026
15.63
 26,344,600 15.77 16.23 15.44 3,722,270 721,143 0
09/04/2026
15.53
 81,700,700 14.84 15.67 14.79 5,662,550 1,921,914 0
08/04/2026
14.65
 30,279,800 14.14 14.65 13.86 2,162,000 1,616,009 0
07/04/2026
13.72
 16,772,400 13.72 13.86 13.02 504,400 6,642 0
06/04/2026
13.53
 23,143,000 13.40 14.14 13.35 486,100 2,319,700 0
03/04/2026
13.30
 26,691,600 12.93 13.72 12.93 5,589,800 1,467,470 0
02/04/2026
12.93
 7,095,900 12.93 13.16 12.79 194,600 383,130 0
01/04/2026
13.16
 13,962,300 13.44 13.53 12.93 2,770,700 2,490,553 0
31/03/2026
13.16
 15,917,500 12.93 13.35 12.88 1,981,800 1,891,875 0
30/03/2026
12.88
 15,371,800 13.02 13.26 12.88 591,840 2,358,516 0
27/03/2026
13.30
 22,253,900 13.12 13.86 12.98 657,700 5,851,917 0
26/03/2026
13.21
 21,341,200 12.84 13.49 12.60 3,929,100 5,178,200 0
25/03/2026
12.84
 17,684,500 12.56 13.02 12.28 1,599,100 3,017,000 0
24/03/2026
12.33
 17,746,000 12.05 12.47 11.81 2,625,100 2,105,931 0
23/03/2026
11.67
 27,154,900 12.47 12.84 11.67 3,447,960 6,847,500 0
20/03/2026
12.51
 27,392,500 13.21 13.77 12.51 2,961,200 4,602,000 -23.0
19/03/2026
12.93
 25,979,200 11.91 12.93 11.91 2,150,600 2,012,400 1.7
18/03/2026
12.09
 15,001,900 12.42 12.56 11.91 2,809,700 3,220,200 -5.8
17/03/2026
12.47
 22,471,600 12.65 13.02 12.37 5,171,100 8,200,300 -40.7
16/03/2026
12.56
 48,999,700 12.47 12.56 12.19 1,140,000 1,560,200 -5.4
13/03/2026
11.77
 23,778,300 11.16 11.77 11.07 1,140,000 1,560,200 -5.4
12/03/2026
11.02
 19,587,600 10.23 11.02 10.19 665,400 1,304,000 -7.5
11/03/2026
10.33
 9,647,400 9.86 10.51 9.81 955,000 2,490,000 -17.1
10/03/2026
9.91
 11,911,100 9.30 10.05 9.30 320,800 275,900 0.5
09/03/2026
9.77
 10,761,000 9.77 9.95 9.77 320,800 275,900 0.5
06/03/2026
10.47
 5,562,800 10.60 10.65 10.33 323,900 2,636,100 -25.9
05/03/2026
10.37
 7,449,900 10.65 10.79 10.33 1,029,700 4,775,000 -42.0
04/03/2026
10.33
 14,106,300 10.74 10.93 10.14 1,591,600 5,230,400 -41.0
03/03/2026
10.74
 8,407,000 10.74 10.98 10.70 466,300 1,281,500 -9.7
02/03/2026
10.79
 8,979,900 10.79 11.16 10.79 2,394,400 688,400 22.1
27/02/2026
11.44
 6,771,300 11.77 11.77 11.35 201,600 2,019,400 -22.5
26/02/2026
11.72
 4,121,000 11.77 11.91 11.63 445,000 846,800 -5.0
25/02/2026
11.77
 4,315,700 11.86 12 11.72 593,800 1,151,700 -7.0
24/02/2026
11.86
 4,747,600 11.81 11.91 11.77 1,293,400 582,400 9.1
23/02/2026
11.86
 2,900,000 11.86 11.91 11.72 692,300 321,700 4.7
13/02/2026
11.77
 5,097,700 12.05 12.05 11.77 414,000 43,200 4.7
12/02/2026
12.05
 5,348,900 11.91 12.09 11.77 412,400 282,300 1.7
11/02/2026
11.91
 6,272,500 11.44 11.91 11.44 809,900 473,600 4.1
10/02/2026
11.44
 4,514,500 11.35 11.58 11.35 1,023,200 14,000 12.4
09/02/2026
11.35
 3,929,200 11.30 11.53 11.26 1,776,300 938,000 10.2
06/02/2026
11.35
 7,101,300 11.26 11.58 11.16 1,776,300 938,000 10.2
05/02/2026
11.49
 4,754,600 11.67 11.81 11.49 410,500 632,600 -2.7
04/02/2026
11.67
 4,681,100 11.95 11.95 11.67 386,700 787,100 -5.0
03/02/2026
11.95
 6,061,600 11.86 12.19 11.86 2,394,400 688,400 22.1
02/02/2026
11.95
 11,835,500 12.37 12.47 11.72 1,193,700 3,882,600 -34.4
30/01/2026
12.09
 13,138,500 11.44 12.09 11.30 2,492,200 467,400 25.3
29/01/2026
11.30
 3,854,600 11.16 11.30 11.07 70,100 97,500 -0.3
28/01/2026
11.07
 6,951,800 10.84 11.16 10.60 875,900 118,100 8.8
27/01/2026
10.60
 11,701,500 11.16 11.30 10.60 583,100 6,123,800 -64.1
26/01/2026
11.02
 12,176,700 11.63 11.77 11.02 132,000 3,646,400 -42.2
23/01/2026
11.63
 7,998,800 12.05 12.09 11.63 71,200 5,299,500 -65.9
22/01/2026
11.91
 14,204,500 11.86 12.42 11.44 1,467,100 4,182,700 -34.9
21/01/2026
11.72
 5,163,900 11.72 12 11.63 185,000 1,207,800 -12.9
20/01/2026
11.86
 6,554,800 11.91 12.05 11.86 222,000 1,590,400 -17.5
19/01/2026
12.05
 4,809,500 12.14 12.19 11.91 191,800 873,900 -8.8

Chính sách bảo mật | Điều khoản sử dụng |