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

16.95
0.55
(3.35%)
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
(2025-06-17) 		-0.10 -0.65% 455,078,100 29,763,560 500.8
14.90
16.40
16.40
2 tháng
(2025-05-19) 		3.30 27.39% 1,135,841,200 83,511,542 1,270.6
11.85
16.40
16.40
3 tháng
(2025-04-18) 		5.68 58.74% 1,555,901,300 103,286,227 1,400.5
9.67
16.40
16.40
6 tháng
(2025-01-20) 		6.30 69.61% 2,146,457,900 95,643,226 1,320.8
8.10
16.40
16.40
12 tháng
(2024-07-22) 		4.20 37.67% 3,413,212,600 105,636,278 1,436.0
8.10
16.40
16.40
24 tháng
(2023-07-28) 		-3 -16.35% 9,963,105,500 113,684,315 1,528.0
8.10
22
16.40
36 tháng
(2022-08-02) 		-60.35 -79.72% 14,546,423,400 77,631,242 583.5
8.10
86.40
16.40
60 tháng
(2020-08-12) 		-20.48 -57.15% 15,894,383,110 20,310,248 -2,738.5
8.10
92.37
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2025
16.95
 48,206,900 17.15 17.50 16.80 2,742,696 1,433,700 0
17/07/2025
16.40
 54,836,100 15.50 16.40 15.45 7,535,000 540,200 112.2
16/07/2025
15.35
 16,822,700 15.10 15.50 15.05 4,907,100 4,000 75.2
15/07/2025
15.10
 15,936,900 15.50 15.55 15.10 1,254,600 81,300 18.0
14/07/2025
15.25
 37,687,400 15.10 15.55 14.50 1,909,400 1,050,700 12.9
11/07/2025
15.10
 20,917,100 15.45 15.55 15.10 844,870 2,782,210 0
10/07/2025
15.45
 18,031,900 15.45 15.60 15.30 2,183,300 1,351,600 0
09/07/2025
15.45
 20,430,700 15.80 15.80 15.40 2,081,700 3,827,500 0
08/07/2025
15.70
 29,493,600 15.40 15.85 15.25 4,819,200 994,000 58.9
07/07/2025
15.30
 22,594,000 15.20 15.45 15.05 3,039,400 1,416,800 24.8
04/07/2025
15.20
 19,704,500 15 15.45 14.95 7,125,400 1,854,000 80.2
03/07/2025
14.90
 16,310,400 15.05 15.20 14.90 922,900 1,756,900 -12.6
02/07/2025
15.10
 9,787,700 15 15.25 14.95 1,610,700 391,700 18.4
01/07/2025
15.15
 9,890,500 15.30 15.30 14.95 1,605,600 570,000 15.6
30/06/2025
15.15
 14,824,200 15.20 15.60 15.10 2,180,900 1,148,800 15.7
27/06/2025
15
 10,731,500 15.20 15.30 15 134,600 1,510,800 -20.8
26/06/2025
15.15
 14,423,100 14.95 15.25 14.80 2,015,900 1,296,200 10.8
25/06/2025
14.90
 11,193,800 15.20 15.25 14.90 235,900 498,200 -3.9
24/06/2025
15.05
 19,771,100 15.30 15.40 14.95 2,364,700 4,247,000 -28.6
23/06/2025
15.05
 22,102,300 15 15.20 14.90 1,782,600 1,107,300 10.2
20/06/2025
15.45
 30,252,600 15.75 15.75 15.10 10,911,400 8,837,300 32.1
19/06/2025
15.55
 19,388,700 15.85 15.85 15.30 3,586,100 1,363,300 34.5
18/06/2025
15.60
 38,613,600 15.75 16.20 15.45 4,924,800 2,151,100 43.7
17/06/2025
15.45
 36,169,800 15 15.50 14.90 10,452,300 2,889,100 115.7
16/06/2025
14.90
 37,516,100 14.20 14.90 14.20 10,205,000 2,254,500 116.7
13/06/2025
14.30
 30,353,700 14.05 14.30 13.65 5,430,700 709,400 66.0
12/06/2025
14.25
 18,105,600 13.90 14.40 13.90 5,503,600 456,800 71.9
11/06/2025
13.90
 26,186,000 14.40 14.45 13.55 1,790,100 1,781,400 -0.4
10/06/2025
14.35
 18,616,800 14.40 14.50 14.20 1,621,600 615,200 14.4
09/06/2025
14.40
 32,550,300 14.65 14.90 14.20 1,673,200 4,216,200 -37.3
06/06/2025
14.30
 20,388,500 14.20 14.40 14.10 3,024,500 1,336,200 24.2
05/06/2025
14.30
 24,777,100 14.20 14.40 13.95 2,718,400 1,524,500 17.0
04/06/2025
14.20
 29,424,800 14.25 14.50 13.90 6,356,600 1,881,200 64.0
03/06/2025
14.20
 38,948,600 14.60 14.70 14.10 3,989,100 5,102,700 -16.3
02/06/2025
14.55
 33,315,700 14.20 14.90 14.15 6,372,300 4,283,000 29.9
30/05/2025
14.15
 58,684,600 14.10 14.40 14 17,695,700 2,230,800 219.5
29/05/2025
13.95
 62,812,100 13.35 13.95 13.20 21,448,600 408,200 290.7
28/05/2025
13.05
 46,877,100 13.05 13.35 12.70 6,442,400 7,343,500 -11.1
27/05/2025
12.85
 28,953,900 12.90 13.20 12.70 127,600 7,839,100 -99.1
26/05/2025
12.80
 30,634,200 12.65 13 12.20 1,394,900 4,050,100 -34.1
23/05/2025
12.45
 17,211,700 12.55 12.85 12.45 1,835,900 180,000 20.8
22/05/2025
12.50
 36,335,500 13.05 13.10 12.50 1,907,182 3,154,800 0
21/05/2025
12.65
 36,231,700 11.95 12.65 11.85 5,978,000 346,400 69.1
20/05/2025
11.85
 33,030,100 12.05 12.15 11.50 478,900 3,534,100 -36.0
19/05/2025
12.05
 19,809,000 12.10 12.45 12 2,960,300 1,958,500 0
16/05/2025
12.15
 22,663,800 12.20 12.50 11.95 1,726,700 1,786,501 0
15/05/2025
12.10
 14,255,100 12.30 12.40 11.95 2,696,830 1,157,100 0
14/05/2025
12.25
 14,523,000 12.05 12.35 12 4,161,746 825,500 0
13/05/2025
12.05
 27,993,400 12.20 12.25 11.80 4,813,100 3,495,600 0
12/05/2025
12.30
 14,816,000 12.40 12.60 12.15 424,400 345,300 0
09/05/2025
12.30
 24,245,000 12.90 12.90 12.05 353,000 7,673,700 0
08/05/2025
12.60
 28,159,900 12.20 12.70 12.20 2,260,400 2,994,000 0
07/05/2025
12.75
 39,473,100 12.30 13.05 12.15 5,208,700 1,376,300 0
06/05/2025
12.25
 36,987,600 11.50 12.25 11.50 5,302,400 778,500 0
05/05/2025
11.45
 10,064,500 11.50 11.60 11.25 1,284,000 134,700 0
29/04/2025
11.40
 14,851,200 11.65 11.80 11.25 2,487,710 5,509,600 -34.6
28/04/2025
11.45
 27,382,400 11.05 11.60 10.90 4,531,000 1,195,900 37.7
25/04/2025
10.85
 19,032,900 11.30 11.40 10.75 3,766,600 1,682,900 22.7
24/04/2025
11.30
 31,498,700 10.85 11.55 10.75 4,519,900 359,900 47.1
23/04/2025
10.80
 17,720,000 11.15 11.15 10.80 1,666,400 331,900 14.5
22/04/2025
10.65
 40,487,900 10.40 10.95 9.96 3,949,700 1,100,000 29.0
21/04/2025
10.30
 24,346,500 9.75 10.30 9.72 762,700 292,500 4.9
18/04/2025
9.67
 11,559,100 9.50 9.87 9.44 1,214,500 315,200 8.6
17/04/2025
9.36
 6,282,400 9.30 9.48 9.10 234,200 467,800 -2.2
16/04/2025
9.37
 7,668,200 9.25 9.63 9.25 188,800 695,700 -4.8
15/04/2025
9.25
 12,006,200 9.23 9.70 9.16 309,400 1,995,872 -16.0
14/04/2025
9.23
 7,949,800 9.35 9.35 9.15 67,370 949,300 -8.1
11/04/2025
9.26
 17,090,800 9.26 9.26 8.93 717,900 393,200 2.9
10/04/2025
8.66
 523,000 8.66 8.66 8.66 0 4,600 -0.0
09/04/2025
8.10
 14,284,400 7.88 8.49 7.88 1,861,900 433,000 11.5
08/04/2025
8.47
 19,623,400 9.10 9.10 8.47 361,300 340,200 0.1
04/04/2025
9.10
 21,050,600 8.91 9.42 8.91 371,900 455,217 -0.8
03/04/2025
9.58
 30,541,000 9.58 9.90 9.58 444,417 478,300 -0.4
02/04/2025
10.30
 7,884,700 10.35 10.50 10.25 360,500 83,501 2.9
01/04/2025
10.35
 3,942,500 10.40 10.40 10.30 23,501 220,800 -2.0
31/03/2025
10.30
 5,299,200 10.25 10.40 10.20 319,100 158,100 1.7
28/03/2025
10.25
 4,151,900 10.30 10.40 10.25 50,700 235,000 -1.9
27/03/2025
10.25
 3,893,100 10.30 10.35 10.20 339,600 288,900 0.5
26/03/2025
10.25
 5,559,300 10.40 10.55 10.25 243,200 615,700 -3.9
25/03/2025
10.35
 6,623,000 10.40 10.45 10.30 0 0 0
24/03/2025
10.30
 19,704,000 10.75 10.75 10.15 123,800 5,798,960 -59.2
21/03/2025
10.75
 7,022,700 10.95 11 10.75 0 0 0
20/03/2025
10.85
 7,517,800 10.85 10.90 10.75 2,700 1,316,512 -14.2
19/03/2025
10.80
 11,757,100 10.80 10.90 10.70 59,400 1,258,800 -13.0
18/03/2025
10.95
 19,036,400 11.05 11.15 10.80 1,038,200 632,017 4.5
17/03/2025
11.15
 13,570,200 11.30 11.30 11.05 932,400 1,481,800 -6.1
14/03/2025
11.10
 40,147,900 10.45 11.10 10.35 5,129,100 532,400 49.6
13/03/2025
10.40
 11,926,900 10.50 10.80 10.40 724,696 1,588,800 -9.2
12/03/2025
10.50
 5,583,800 10.55 10.65 10.45 441,400 248,100 2.0
11/03/2025
10.55
 11,005,800 10.30 10.65 10.20 2,489,224 430,200 21.7
10/03/2025
10.40
 7,065,100 10.65 10.70 10.40 557,849 1,497,300 -9.9
07/03/2025
10.50
 11,450,400 10.40 10.75 10.40 1,724,300 492,562 13.1
06/03/2025
10.35
 8,678,300 10.25 10.40 10.15 1,086,100 1,066,600 0.2
05/03/2025
10.20
 7,403,900 10.30 10.45 10.20 348,398 1,060,542 -7.3
04/03/2025
10.30
 12,149,300 10.40 10.50 10.20 1,405,300 3,904,762 -25.7
03/03/2025
10.40
 12,999,200 10.50 10.75 10.35 1,939,342 1,559,028 4.0
28/02/2025
10.60
 20,444,900 10.30 10.80 10.25 3,438,200 1,043,076 25.1
27/02/2025
10.10
 10,642,200 10 10.20 9.98 2,573,200 4,879,800 -23.3
26/02/2025
9.90
 5,900,000 10 10.05 9.90 215,000 1,024,816 -8.1
25/02/2025
9.95
 10,816,200 10.10 10.15 9.88 350,100 1,707,372 -13.5
24/02/2025
10
 12,177,600 10.25 10.30 9.93 829,901 1,852,158 -10.3

Chính sách bảo mật | Điều khoản sử dụng |