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

15.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

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
(2023-09-05) 		-6 -28.04% 837,510,700 -4,425,480 -86.6
15.15
22
15.40
2 tháng
(2023-08-03) 		-3.15 -16.98% 1,819,045,100 -6,784,402 -136.0
15.15
22
15.40
3 tháng
(2023-07-04) 		0.65 4.41% 2,703,321,200 670,398 -11.1
14.40
22
15.40
6 tháng
(2023-04-05) 		2.55 19.84% 4,439,602,200 -49,851,700 -711.6
12.85
22
15.40
12 tháng
(2022-10-07) 		-35.36 -69.66% 6,485,500,800 -35,036,584 -574.6
10.25
60.20
15.40
24 tháng
(2021-10-12) 		-35.12 -69.52% 7,267,535,600 -95,981,209 -5,682.1
10.25
60.20
15.40
36 tháng
(2020-10-19) 		-6.98 -31.18% 7,910,981,230 -94,133,189 -4,098.6
10.25
60.20
15.40
60 tháng
(2018-10-29) 		-10.05 -39.49% 8,238,115,010 -112,293,159 -5,126.3
10.25
60.20
15.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 02/10/2023
15.40
-0.20
 14,010,700 15.60 15.85 15.30 4,900 18,278 -0.2
#2 29/09/2023
15.60
-0.15
 13,595,900 16 16.15 15.55 56,530 943,292 -13.8
#3 28/09/2023
15.75
0.25
 20,771,800 15.50 16.05 15.30 326,642 79,284 3.9
#4 27/09/2023
15.50
0.35
 30,498,500 15.25 15.50 14.50 1,004,922 404,984 9.3
#5 26/09/2023
15.15
-1.05
 33,769,800 15.80 16.50 15.15 1,337,350 834,270 7.6
#6 25/09/2023
16.20
-1.20
 28,116,400 17.20 17.60 16.20 222,375 844,847 -10.1
#7 22/09/2023
17.40
-0.80
 36,475,900 17.70 17.80 16.95 403,174 735,000 -5.8
#8 21/09/2023
18.20
-0.30
 30,129,700 18.75 19.15 18 278,800 103,575 3.2
#9 20/09/2023
18.50
1.20
 40,156,600 17.20 18.50 16.60 634,729 678,593 -0.8
#10 19/09/2023
17.30
-0.85
 54,722,800 18.25 18.45 17.05 553,043 949,844 -6.9
#11 18/09/2023
18.15
-0.75
 28,324,300 18.90 18.90 18.05 0 0 0
#12 15/09/2023
18.90
0.20
 26,725,300 19 19.25 18.65 97,730 467,600 -7.0
#13 14/09/2023
18.70
-1.25
 76,980,000 19.60 19.80 18.60 133,425 131,918 0.0
#14 13/09/2023
19.95
-1
 77,131,800 21 21.10 19.50 64,300 1,612,555 -30.9
#15 12/09/2023
20.95
0.45
 57,206,800 20.15 20.95 19.65 209,628 1,009,850 -16.8
#16 11/09/2023
20.50
-1.50
 71,691,900 22.05 22.20 20.50 117,400 1,608,900 -30.6
#17 08/09/2023
22
0.40
 52,612,200 21.60 22.25 21.40 1,123,100 557,700 12.4
#18 07/09/2023
21.60
-0.20
 44,461,100 22 22.15 21.50 146,300 1,093,350 -20.5
#19 06/09/2023
21.80
0.40
 46,224,000 21.30 21.80 21 772,677 401,137 8.1
#20 05/09/2023
21.40
0.95
 53,905,200 20.90 21.70 20.80 869,200 306,728 12.0
#21 31/08/2023
20.45
0.40
 36,637,500 20.05 20.50 20 78,900 121,621 -0.9
#22 30/08/2023
20.05
-0.30
 67,190,500 20.35 20.60 19.50 64,370 75,150 -0.2
#23 29/08/2023
20.35
0.35
 40,372,000 20 21.05 20.10 22,020 242,700 -4.5
#24 28/08/2023
20
0.60
 33,665,000 19.40 20.10 19.35 410,311 409,300 0.0
#25 25/08/2023
19.40
-0.40
 33,520,100 19.80 20 19.30 73,300 2,029,920 -38.0
#26 24/08/2023
19.80
1.10
 40,897,400 18.70 19.95 18.55 195,041 360,500 -3.3
#27 23/08/2023
18.70
0.20
 29,604,600 18.50 19.25 18.55 1,366,800 480,629 16.6
#28 22/08/2023
18.50
0
 45,878,500 18.50 18.90 17.30 560,475 478,213 1.5
#29 21/08/2023
18.50
-0.75
 46,787,500 19.25 19.25 18.05 1,824,578 441,900 25.6
#30 18/08/2023
19.25
-1.40
 73,867,700 20.65 20.65 19.25 163,700 342,100 -3.4
#31 17/08/2023
20.65
0
 40,739,600 20.65 21.15 20.50 283,129 578,613 -6.1
#32 16/08/2023
20.65
-0.10
 40,987,700 20.75 20.90 20.30 348,100 1,027,100 -13.9
#33 15/08/2023
20.75
-0.50
 49,316,100 21.25 21.40 20.60 2,159,800 864,200 27.1
#34 14/08/2023
21.25
0.35
 44,641,000 20.90 21.70 21.05 144,200 130,400 0.3
#35 11/08/2023
20.90
0.30
 39,744,200 20.60 20.95 20.05 287,200 1,297,500 -20.7
#36 10/08/2023
20.60
0.70
 61,799,700 19.90 21.10 19.90 1,267,700 645,900 12.9
#37 09/08/2023
19.90
-0.45
 44,741,900 20.35 20.35 19.75 302,100 1,063,400 -15.2
#38 08/08/2023
20.35
0.15
 44,213,900 20.20 20.70 20.05 110,800 129,100 -0.4
#39 07/08/2023
20.20
0.40
 44,450,400 19.80 20.70 19.80 369,900 2,439,400 -41.9
#40 04/08/2023
19.80
1.25
 79,621,000 18.55 19.80 19.05 1,283,800 292,500 19.3
#41 03/08/2023
18.55
0.20
 42,858,100 18.35 18.60 18.05 236,800 461,800 -4.1
#42 02/08/2023
18.35
0.55
 43,279,600 17.80 18.50 17.70 2,841,900 400,800 44.4
#43 01/08/2023
17.80
-1.05
 53,140,000 18.85 18.90 17.80 509,300 1,535,000 -18.9
#44 31/07/2023
18.85
0.50
 56,594,800 18.35 18.85 17.70 492,600 769,200 -5.0
#45 28/07/2023
18.35
0.50
 70,873,800 17.85 18.90 17.65 1,237,100 672,300 10.5
#46 27/07/2023
17.85
0.65
 71,119,300 17.20 18.15 17.20 1,210,100 837,200 6.7
#47 26/07/2023
17.20
1
 73,230,100 16.20 17.20 16.05 2,877,600 353,100 41.9
#48 25/07/2023
16.20
0
 42,471,900 16.20 16.90 16.05 596,900 381,600 3.5
#49 24/07/2023
16.20
1.05
 95,941,300 15.15 16.20 15.40 1,341,300 368,200 15.6
#50 21/07/2023
15.15
0.35
 34,690,400 14.80 15.20 14.70 214,200 299,200 -1.2
#51 20/07/2023
14.80
0.05
 16,989,300 14.75 14.90 14.60 993,800 198,600 11.7
#52 19/07/2023
14.75
-0.30
 33,321,700 15.05 15.20 14.65 413,100 68,700 5.1
#53 18/07/2023
15.05
-0.30
 28,458,000 15.35 15.35 14.85 306,100 176,000 2.0
#54 17/07/2023
15.35
0.25
 36,932,900 15.10 15.50 15.10 2,973,400 330,400 40.6
#55 14/07/2023
15.10
0.15
 41,795,200 14.95 15.35 14.90 304,000 1,192,600 -13.4
#56 13/07/2023
14.95
0.35
 30,505,100 14.60 15.15 14.60 78,400 225,300 -2.2
#57 12/07/2023
14.60
-0.10
 20,938,500 14.70 14.85 14.45 191,800 295,200 -1.5
#58 11/07/2023
14.70
-0.20
 17,736,900 14.90 15.05 14.65 215,600 190,100 0.4
#59 10/07/2023
14.90
0.40
 27,529,500 14.50 15.10 14.50 517,800 404,600 1.7
#60 07/07/2023
14.50
0.10
 19,479,400 14.40 14.55 14.25 108,900 255,200 -2.1
#61 06/07/2023
14.40
-0.35
 23,888,200 14.75 14.75 14.20 213,500 341,800 -1.9
#62 05/07/2023
14.75
0
 23,194,700 14.75 15.10 14.70 121,700 845,600 -10.8
#63 04/07/2023
14.75
0.20
 22,165,500 14.55 14.85 14.35 367,100 530,700 -2.4
#64 03/07/2023
14.55
-0.30
 30,110,100 14.85 15.05 14.50 562,000 648,500 -1.3
#65 30/06/2023
14.85
-0.25
 27,932,300 15.10 15.25 14.85 125,800 581,500 -6.8
#66 29/06/2023
15.10
-0.60
 36,385,300 15.70 15.80 15.10 610,900 744,100 -2.0
#67 28/06/2023
15.70
0.70
 68,678,600 15 15.85 15.15 979,100 653,400 5.0
#68 27/06/2023
15
0.20
 31,016,400 14.80 15.35 14.85 428,000 53,400 5.6
#69 26/06/2023
14.80
0.25
 49,494,200 14.55 15.20 14.45 200,000 277,700 -1.2
#70 23/06/2023
14.55
-0.10
 30,339,700 14.65 14.85 14.30 76,700 252,700 -2.6
#71 22/06/2023
14.65
0.15
 29,986,500 14.50 15 14.50 224,100 440,200 -3.2
#72 21/06/2023
14.50
0
 28,742,600 14.50 14.60 14.25 234,700 867,300 -9.1
#73 20/06/2023
14.50
0.50
 23,524,600 14 14.55 14 69,800 1,518,400 -20.6
#74 19/06/2023
14
-0.90
 67,221,000 14.90 15 14 375,700 24,386,000 -341.7
#75 16/06/2023
14.90
-0.35
 51,557,700 15.25 15.60 14.80 6,604,900 9,791,000 -47.2
#76 15/06/2023
15.25
0.05
 32,789,500 15.20 15.45 15.05 1,125,300 93,500 15.7
#77 14/06/2023
15.20
-0.40
 38,797,000 15.60 15.85 15.20 404,100 627,900 -3.4
#78 13/06/2023
15.60
1
 77,649,500 14.60 15.60 14.45 707,500 2,482,600 -25.9
#79 12/06/2023
14.60
0
 29,162,000 14.60 15 14.20 1,085,800 1,049,400 0.6
#80 09/06/2023
14.60
0.40
 30,828,400 14.20 14.70 14.15 549,200 99,100 6.5
#81 08/06/2023
14.20
-0.35
 35,672,900 14.55 15 14.20 612,900 345,400 3.8
#82 07/06/2023
14.55
0.95
 53,093,400 13.60 14.55 13.65 929,500 512,200 6.1
#83 06/06/2023
13.60
0.10
 14,493,600 13.50 13.65 13.40 308,400 78,600 3.1
#84 05/06/2023
13.50
-0.35
 25,313,600 13.85 14.05 13.45 19,700 770,400 -10.3
#85 02/06/2023
13.85
-0.05
 24,192,000 13.90 14.20 13.75 747,400 472,600 3.8
#86 01/06/2023
13.90
0.40
 30,648,500 13.50 13.95 13.50 1,342,300 110,500 17.0
#87 31/05/2023
13.50
0.15
 32,021,600 13.35 13.80 13.40 815,100 6,484,100 -77.2
#88 30/05/2023
13.35
0.30
 28,167,200 13.05 13.60 13.15 340,900 3,704,600 -45.1
#89 29/05/2023
13.05
0.10
 14,154,900 12.95 13.25 12.95 160,000 1,341,700 -15.4
#90 26/05/2023
12.95
-0.25
 20,144,500 13.20 13.25 12.75 53,000 2,176,600 -27.6
#91 25/05/2023
13.20
-0.05
 8,574,600 13.25 13.35 13.15 191,100 1,188,500 -13.2
#92 24/05/2023
13.25
0.05
 18,890,600 13.20 13.65 13.25 280,900 2,521,300 -30.2
#93 23/05/2023
13.20
-0.15
 15,143,600 13.35 13.45 13.10 122,200 1,375,000 -16.6
#94 22/05/2023
13.35
0.15
 12,031,600 13.20 13.55 13.25 245,500 2,400,000 -28.8
#95 19/05/2023
13.20
-0.10
 11,773,700 13.30 13.35 13.05 66,200 2,172,600 -27.8
#96 18/05/2023
13.30
0
 8,147,700 13.30 13.45 13.20 61,200 1,925,700 -24.8
#97 17/05/2023
13.30
-0.35
 12,973,200 13.65 13.70 13.30 408,200 1,100 5.5
#98 16/05/2023
13.65
0.15
 10,891,500 13.50 13.70 13.40 3,500 310,100 -4.1
#99 15/05/2023
13.50
-0.20
 17,133,200 13.70 14.10 13.50 80,400 454,500 -5.2
#100 12/05/2023
13.70
-0.10
 18,546,400 13.80 13.95 13.70 10,700 457,600 -6.2

Chính sách bảo mật | Điều khoản sử dụng |