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

12.80
0.30
(2.40%)
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
(2026-08-19) 		-0.50 -3.85% 264,675,800 -1,163,195 0
11.95
13.55
12.80
2 tháng
(2026-07-20) 		0.05 0.40% 651,147,000 -1,163,195 0
11.95
13.90
12.80
3 tháng
(2026-06-22) 		-0.45 -3.47% 886,947,400 -1,163,195 0
11.85
13.90
12.80
6 tháng
(2026-03-23) 		0.83 7.07% 2,460,186,900 -1,163,195 0
11.12
19.07
12.80
12 tháng
(2025-09-23) 		-2.06 -14.14% 4,093,570,600 -1,163,195 0
9.77
19.07
12.80
24 tháng
(2024-09-30) 		2.22 21.61% 8,351,999,600 -1,163,195 0
7.53
19.07
12.80
36 tháng
(2023-10-04) 		-1.08 -7.96% 13,768,894,400 -1,163,195 0
7.53
19.07
12.80
60 tháng
(2021-10-14) 		-60.14 -82.79% 21,270,992,900 -53,854,823 -5,030.8
7.53
84.65
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
12.47
 18,838,000 12.47 12.56 12.19 0 0 0
06/04/2023
12.33
 47,112,800 12.33 12.74 12.14 0 0 0
05/04/2023
11.95
 30,626,500 11.91 12.37 11.86 0 0 0
04/04/2023
11.86
 16,611,600 12 12 11.77 0 0 0
03/04/2023
11.95
 32,850,500 12 12.33 11.81 0 0 0
31/03/2023
11.81
 9,310,800 12.05 12.05 11.77 0 0 0
30/03/2023
11.91
 21,984,600 11.86 12.23 11.72 0 0 0
29/03/2023
11.67
 10,741,200 11.58 11.86 11.53 0 0 0
28/03/2023
11.72
 30,738,800 12.05 12.37 11.72 0 0 0
27/03/2023
11.81
 24,335,800 11.44 11.81 11.26 0 0 0
24/03/2023
11.07
 30,508,100 10.42 11.07 10.33 0 0 0
23/03/2023
10.37
 3,531,400 10.23 10.37 10.14 0 0 0
22/03/2023
10.33
 5,710,100 10.47 10.47 10.28 0 0 0
21/03/2023
10.28
 7,857,600 10.47 10.47 10.14 0 0 0
20/03/2023
10.33
 9,860,500 10.65 10.70 10.28 0 0 0
17/03/2023
10.70
 18,243,000 10.56 10.70 10.37 0 0 0
16/03/2023
10.37
 9,368,400 10.33 10.56 10.28 0 0 0
15/03/2023
10.56
 15,165,000 10.23 10.56 10.14 0 0 0
14/03/2023
9.95
 10,233,600 10.23 10.37 9.91 0 0 0
13/03/2023
10.23
 14,769,100 9.91 10.42 9.86 0 0 0
10/03/2023
9.91
 7,732,800 10.05 10.14 9.86 0 0 0
09/03/2023
10.19
 7,485,000 10.37 10.42 10.09 0 0 0
08/03/2023
10.28
 14,532,500 10 10.37 9.81 0 0 0
07/03/2023
10.09
 15,777,300 10.60 10.74 10.05 0 0 0
06/03/2023
10.28
 13,570,600 10.28 10.28 10.23 0 0 0
03/03/2023
9.63
 7,119,200 9.86 9.86 9.44 0 0 0
02/03/2023
9.63
 7,211,100 9.53 9.91 9.53 0 0 0
01/03/2023
9.53
 10,138,900 9.81 9.86 9.35 0 0 0
28/02/2023
9.86
 7,137,900 10.14 10.23 9.86 0 0 0
27/02/2023
10
 14,176,200 10.79 10.79 10 0 0 0
24/02/2023
10.60
 10,368,500 11.12 11.26 10.60 0 0 0
23/02/2023
10.98
 16,251,500 10.98 11.07 10.42 0 0 0
22/02/2023
11.16
 27,143,800 11.44 11.67 11.16 0 0 0
21/02/2023
11.95
 27,957,900 12.05 12.37 11.86 0 0 0
20/02/2023
11.58
 24,434,100 11.02 11.58 10.98 0 0 0
17/02/2023
10.84
 23,503,600 10.79 11.40 10.42 0 0 0
16/02/2023
10.70
 13,050,800 10.70 10.70 10.47 0 0 0
15/02/2023
10.37
 51,758,200 10.37 11.02 10.37 0 0 0
14/02/2023
11.12
 10,408,000 11.12 11.44 11.12 0 0 0
13/02/2023
11.91
 19,944,900 11.91 12.28 11.91 0 0 0
10/02/2023
12.79
 10,982,400 13.16 13.21 12.74 0 0 0
09/02/2023
13.16
 8,497,700 13.35 13.49 13.02 0 0 0
08/02/2023
13.30
 13,711,500 13.77 13.86 12.93 0 0 0
07/02/2023
13.58
 20,041,100 14.28 14.51 13.53 0 0 0
06/02/2023
14.33
 19,860,100 13.86 14.65 13.58 0 0 0
03/02/2023
13.91
 20,302,600 13.44 13.91 13.30 0 0 0
02/02/2023
13.21
 11,459,500 13.81 13.81 13.07 0 0 0
01/02/2023
13.53
 33,621,600 13.35 14.09 13.30 0 0 0
31/01/2023
13.21
 10,527,100 13.30 13.40 13.07 0 0 0
30/01/2023
12.98
 14,013,000 12.98 13.44 12.70 0 0 0
27/01/2023
12.98
 11,683,400 13.02 13.30 12.88 0 0 0
26/01/2023
11.12
 22,465,000 11.26 11.40 10.84 0 0 0
25/01/2023
11.12
 22,465,000 11.26 11.40 10.84 0 0 0
24/01/2023
11.12
 22,465,000 11.26 11.40 10.84 0 0 0
23/01/2023
11.12
 22,465,000 11.26 11.40 10.84 0 0 0
20/01/2023
11.12
 22,465,000 11.26 11.40 10.84 0 0 0
19/01/2023
13.07
 12,471,600 13.16 13.21 12.98 0 0 0
18/01/2023
13.16
 11,194,300 13.12 13.26 13.02 0 0 0
17/01/2023
13.02
 10,048,000 12.93 13.12 12.74 0 0 0
16/01/2023
12.70
 16,750,700 13.30 13.35 12.70 0 0 0
13/01/2023
13.30
 14,470,700 14.14 14.14 13.26 0 0 0
12/01/2023
13.91
 14,837,200 14.14 14.60 13.67 0 0 0
11/01/2023
13.86
 27,728,800 13.12 13.86 13.07 0 0 0
10/01/2023
12.98
 8,573,200 13.07 13.16 12.84 0 0 0
09/01/2023
12.88
 9,955,100 12.93 13.26 12.74 0 0 0
06/01/2023
12.65
 16,071,600 12.74 13.40 12.65 0 0 0
05/01/2023
12.74
 13,920,700 13.02 13.26 12.56 0 0 0
04/01/2023
13.02
 15,518,400 13.63 13.67 13.02 0 0 0
03/01/2023
13.63
 12,196,900 13.02 13.67 12.88 0 0 0
30/12/2022
13.02
 10,590,200 13.63 13.86 13.02 399,200 1,951,700 -21.7
29/12/2022
13.63
 21,570,300 13.35 14.28 13.07 1,368,690 14,121,600 -186.8
28/12/2022
13.35
 13,456,200 13.40 13.58 12.84 3,547,000 1,075,450 35.5
27/12/2022
13.40
 27,208,500 13.07 13.40 12.19 7,591,905 428,900 103.1
26/12/2022
13.07
 12,063,800 14.05 14.14 13.07 336,915 599,600 -3.7
23/12/2022
14.05
 11,371,800 14.42 14.79 14.05 578,700 865,400 -4.3
22/12/2022
14.42
 29,792,700 14.14 14.60 13.21 2,178,500 442,800 26.9
21/12/2022
14.14
 34,311,800 15.16 15.44 14.14 3,319,500 394,200 44.5
20/12/2022
15.16
 36,931,800 16.28 16.37 15.16 708,648 282,300 6.9
19/12/2022
16.28
 23,836,500 16.93 17.58 16.28 418,640 449,800 -0.5
16/12/2022
16.93
 20,392,000 16.65 16.93 16.09 5,140,535 1,670,400 63.2
15/12/2022
16.65
 21,345,200 17.21 17.30 16.47 729,200 281,583 8.0
14/12/2022
17.21
 19,279,400 16.93 17.67 16.93 3,008,198 277,400 50.5
13/12/2022
16.93
 55,167,100 16.56 17.67 15.86 12,244,821 3,703,218 155.5
12/12/2022
16.56
 6,988,900 15.49 16.56 16.56 3,000 172,400 -3.0
09/12/2022
15.49
 56,115,800 16.65 16.65 15.49 1,298,400 1,986,665 -11.5
08/12/2022
16.65
 67,933,500 17.86 17.86 16.65 1,321,585 242,000 19.3
07/12/2022
17.86
 23,234,100 19.16 19.16 17.86 431,315 128,900 5.8
06/12/2022
19.16
 52,308,700 20.60 20.60 19.16 722,360 202,900 10.7
05/12/2022
20.60
 60,541,600 22.14 22.98 20.60 738,400 636,031 2.3
02/12/2022
22.14
 46,455,600 21.72 22.37 20.74 1,323,806 464,425 20.5
01/12/2022
21.72
 74,950,300 21.72 23.21 20.47 1,607,810 451,366 27.0
30/11/2022
21.72
 23,235,900 20.33 21.72 21.40 537,501 609,926 -1.7
29/11/2022
20.33
 21,567,500 19.02 20.33 19.53 4,017,000 3,231,233 17.2
28/11/2022
19.02
 104,256,500 19.02 19.72 17.72 2,087,900 4,807,956 -55.6
25/11/2022
19.02
 7,355,000 20.42 20.42 19.02 108,600 51,605 1.2
24/11/2022
20.42
 3,276,100 21.95 21.95 20.42 31,300 42,430 -0.2
23/11/2022
21.95
 29,719,200 23.58 23.58 21.95 996,400 8,617,200 -179.9
22/11/2022
23.58
 128,528,300 25.35 26.33 23.58 1,534,990 2,717,120 -30.0
21/11/2022
25.35
 630,900 27.21 27.21 25.35 227,800 140,001 2.4
18/11/2022
27.21
 1,270,300 29.21 29.21 27.21 54,001 38,343 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc