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

11.90
-0.30
(-2.46%)
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)
14/09/2026
11.90
 9,795,200 12.10 12.25 11.70 260,300 216,300 0
11/09/2026
12.20
 21,690,900 12.75 12.95 12.20 881,000 2,751,100 0
10/09/2026
12.85
 3,741,600 12.90 13 12.85 486,600 172,300 0
09/09/2026
13
 9,517,800 12.90 13 12.70 997,400 1,355,116 0
08/09/2026
12.90
 7,820,400 12.90 13.05 12.70 209,452 1,562,119 0
07/09/2026
13
 16,824,600 13.10 13.20 12.55 2,232,400 4,220,000 0
04/09/2026
13.05
 8,959,100 13.10 13.30 13 260,900 2,886,950 0
03/09/2026
13.15
 15,553,200 13.15 13.40 12.95 371,951 7,151,800 0
28/08/2026
13.05
 7,703,100 13.25 13.25 13.05 220,884 951,025 0
27/08/2026
13.15
 5,783,800 13.30 13.40 13.15 144,600 1,847,100 0
26/08/2026
13.25
 6,926,800 13.25 13.45 13.25 311,900 370,677 0
25/08/2026
13.30
 7,446,200 13.65 13.70 13.30 172,500 363,633 0
24/08/2026
13.55
 12,365,000 13.55 13.80 13.40 911,700 33,893 0
21/08/2026
13.35
 11,755,400 13 13.45 12.90 1,500,100 212,000 0
20/08/2026
13
 9,021,100 12.90 13.10 12.80 235,264 1,632,801 0
19/08/2026
13
 11,034,500 13.15 13.40 12.85 167,089 633,000 0
18/08/2026
13.20
 8,610,000 13.30 13.55 13.10 423,800 422,581 0
17/08/2026
13.20
 12,018,400 13.20 13.50 13 2,022,800 533,350 0
14/08/2026
13.25
 15,250,400 13.40 13.70 13.15 391,750 510,401 0
13/08/2026
13.40
 16,395,300 13.60 13.75 13.40 338,800 1,584,300 0
12/08/2026
13.55
 15,825,200 13.55 13.90 13.55 1,571,200 43,974 0
11/08/2026
13.55
 16,175,500 13.75 14 13.55 286,900 70,000 0
10/08/2026
13.90
 17,857,600 13.75 14.25 13.75 175,700 75,375 0
07/08/2026
13.90
 14,985,900 13.60 13.95 13.60 265,000 376,188 0
06/08/2026
13.70
 21,535,300 13.90 14.20 13.65 692,336 689,937 0
05/08/2026
13.90
 33,084,900 13.45 14.10 13.45 9,785,100 12,662,316 0
04/08/2026
13.40
 18,133,100 13.20 13.40 13 692,300 3,792,517 0
03/08/2026
13.15
 20,836,200 12.90 13.30 12.80 609,700 4,268,850 0
31/07/2026
13
 23,508,100 13.30 13.50 13 380,500 5,329,600 0
30/07/2026
13
 16,111,000 12.75 13.05 12.65 82,107 3,762,300 0
29/07/2026
12.85
 12,770,400 13 13 12.30 54,100 3,074,435 0
28/07/2026
12.95
 16,627,900 12.40 12.95 12.30 722,400 4,497,300 0
27/07/2026
12.70
 19,574,100 13.05 13.25 12.70 693,200 1,390,388 0
24/07/2026
12.95
 22,086,100 12.60 13.35 12.50 279,050 1,551,600 0
23/07/2026
12.70
 16,626,400 12.65 12.90 12.15 876,730 1,874,800 0
22/07/2026
12.60
 16,954,500 12.65 12.90 12.55 2,116,120 1,327,600 0
21/07/2026
12.60
 15,083,800 12.30 12.80 12.30 3,550,488 783,200 0
20/07/2026
12.45
 16,421,100 12.50 13 12.20 2,123,100 235,380 0
17/07/2026
12.65
 9,910,800 12.80 12.80 12.50 1,476,100 425,720 0
16/07/2026
12.65
 24,917,800 11.85 12.65 11.45 4,617,800 861,400 0
15/07/2026
11.85
 10,316,400 12.15 12.30 11.85 1,085,519 2,200,100 0
14/07/2026
12.20
 7,243,200 12.15 12.35 11.95 1,203,700 1,170,728 0
13/07/2026
12.15
 10,857,700 12.35 12.60 12.05 1,885,888 1,449,331 0
10/07/2026
12.35
 8,012,200 12.40 12.75 12.35 1,952,155 85,720 0
09/07/2026
12.45
 5,762,300 12.60 12.70 12.40 639,449 690,900 0
08/07/2026
12.65
 13,222,500 12.50 12.85 12.40 2,413,600 632,200 0
07/07/2026
12.55
 7,232,400 12.25 12.55 12.10 1,468,100 493,600 0
06/07/2026
12.35
 23,470,700 12.30 12.45 11.70 784,350 1,736,100 0
03/07/2026
12.30
 8,127,600 12.45 12.60 12.20 3,110 787,600 0
02/07/2026
12.45
 4,893,500 12.55 12.70 12.45 138,500 840,200 0
01/07/2026
12.55
 10,643,500 12.40 12.85 12.40 1,019,529 1,826,700 0
30/06/2026
12.40
 5,153,100 12.60 12.65 12.40 480,100 145,500 0
29/06/2026
12.55
 8,281,100 12.55 12.65 12.35 296,320 1,016,500 0
26/06/2026
12.55
 7,449,400 12.75 12.75 12.50 1,576,154 688,100 0
25/06/2026
12.65
 7,580,000 13 13 12.65 5,600 2,378,000 0
24/06/2026
12.95
 27,152,700 12.30 13 11.80 3,600,700 974,570 0
23/06/2026
12.30
 21,278,100 12.75 12.95 12.30 236,217 2,681,500 0
22/06/2026
12.95
 14,295,400 12.90 12.95 12.55 1,525,400 791,700 0
19/06/2026
12.90
 14,984,200 13.30 13.50 12.90 573,400 2,080,897 0
18/06/2026
13.30
 14,203,000 13.40 13.50 13 27,600 647,600 0
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

Chính sách bảo mật | Điều khoản sử dụng |