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)
17/11/2022
29.21
 390,700 31.40 31.40 29.21 740,215 471,935 8.4
16/11/2022
31.40
 176,400 33.72 33.72 31.40 357,600 137,000 7.4
15/11/2022
33.72
 219,800 36.23 36.23 33.72 448,000 187,500 9.4
14/11/2022
36.23
 29,300 38.93 38.93 36.23 418,401 392,500 1.0
11/11/2022
38.93
 677,400 33.52 38.93 38.93 692,300 0 29.0
10/11/2022
41.81
 331,600 44.93 44.93 41.81 367,210 0 16.5
09/11/2022
44.93
 535,600 48.28 48.28 44.93 543,838 54,400 23.6
08/11/2022
48.28
 349,400 51.91 51.91 48.28 353,300 38,300 16.3
07/11/2022
51.91
 393,300 55.72 55.72 51.91 561,550 97,200 25.9
04/11/2022
55.72
 337,700 59.91 59.91 55.72 152,000 0 9.1
03/11/2022
59.91
 738,500 64.37 64.37 59.91 103,200 5,655 6.3
02/11/2022
64.37
 1,679,800 65.12 65.12 61.40 177,100 492,441 -21.8
01/11/2022
65.12
 1,218,700 65.12 66.42 61.02 172,820 567,321 -27.6
31/10/2022
65.12
 2,450,700 67.44 67.44 62.79 253,800 580,400 -22.9
28/10/2022
67.44
 1,545,400 68.74 68.84 66.98 135,400 225,673 -6.5
27/10/2022
68.74
 1,085,800 69.30 69.67 68 131,300 427,800 -21.8
26/10/2022
69.30
 1,069,200 69.77 70.05 67.91 85,900 249,200 -12.2
25/10/2022
69.77
 2,105,700 69.21 69.77 65.58 127,700 259,900 -9.8
24/10/2022
69.21
 2,357,200 69.77 69.77 67.81 209,500 497,300 -21.3
21/10/2022
69.77
 1,945,200 69.86 69.86 67.91 2,000 475,500 -35.3
20/10/2022
69.86
 1,632,200 69.77 69.86 68.84 280,200 680,500 -30.0
19/10/2022
69.77
 912,900 69.86 69.86 68.84 105,400 6,500 7.4
18/10/2022
69.86
 2,733,400 69.77 69.86 68.84 633,140 786,600 -11.5
17/10/2022
69.77
 1,795,100 56.67 70.70 67.91 797,800 1,094,800 -22.3
14/10/2022
70.70
 2,362,900 70.23 70.70 68.84 159,200 92,800 5.0
13/10/2022
70.23
 1,806,800 70.70 70.70 67.72 137,300 281,000 -10.8
12/10/2022
70.70
 3,527,800 69.77 72.56 68.84 214,000 315,600 -7.7
11/10/2022
69.77
 4,492,300 71.07 71.07 66.14 213,800 959,700 -55.9
10/10/2022
71.07
 2,477,800 73.49 73.49 69.67 1,658,300 230,020 109.1
07/10/2022
73.49
 3,671,600 74.60 74.60 72 784,000 1,085,100 -23.8
06/10/2022
74.60
 1,831,100 76.28 77.12 74.51 70,700 541,291 -37.7
05/10/2022
76.28
 2,401,600 76.28 76.84 75.63 373,500 759,300 -31.6
04/10/2022
76.28
 2,033,500 76.28 77.12 75.35 311,800 402,910 -7.5
03/10/2022
76.28
 2,369,300 78.98 79.07 75.35 172,786 526,290 -29.0
30/09/2022
78.98
 4,674,700 78.88 79.53 78.05 306,800 1,963,560 -140.7
29/09/2022
78.88
 3,202,400 78.33 79.44 78.05 117,000 461,800 -29.2
28/09/2022
78.33
 2,158,500 78.60 78.88 77.21 45,100 478,707 -36.5
27/09/2022
78.60
 2,711,600 78.60 78.98 78.14 55,900 44,445 1.0
26/09/2022
78.60
 3,798,100 78.60 78.60 77.95 166,900 172,017 -0.4
23/09/2022
78.60
 3,036,200 78.70 79.26 77.95 57,400 115,000 -4.9
22/09/2022
78.70
 3,809,600 78.70 78.70 77.40 117,300 495,831 -32.0
21/09/2022
78.70
 2,330,200 78.70 78.79 78.14 69,918 44,086 2.2
20/09/2022
78.70
 3,219,500 79.07 79.07 78.14 142,800 11,800 11.1
19/09/2022
79.07
 3,688,300 80.37 80.74 78.88 207,900 272,587 -5.5
16/09/2022
80.37
 3,627,600 79.35 80.37 78.23 770,228 331,564 37.9
15/09/2022
79.35
 2,694,800 77.67 79.53 77.67 134,700 259,201 -35.5
14/09/2022
77.67
 3,654,400 77.67 78.05 76.28 54,900 479,545 3.2
13/09/2022
77.67
 3,422,000 78.05 78.14 77.12 112,450 362,746 3.2
12/09/2022
78.05
 2,819,800 78.79 78.98 77.86 18,450 19,343 -5.0
09/09/2022
78.79
 2,183,100 79.07 79.35 77.77 89,600 148,900 -5.0
08/09/2022
79.07
 5,280,500 77.95 80.09 77.21 118,600 21,600 8.2
07/09/2022
77.95
 3,686,400 76.37 78.05 76 486,700 542,600 -4.7
06/09/2022
76.37
 2,303,000 75.81 76.65 75.16 537,300 465,100 5.9
05/09/2022
75.81
 2,784,700 76.19 76.65 75.16 553,000 3,314,400 -225.1
31/08/2022
76.19
 1,662,300 76.47 77.12 75.53 49,200 1,230,300 -96.7
30/08/2022
76.47
 2,386,200 76.37 76.93 75.35 56,400 88,500 -2.6
29/08/2022
76.37
 2,655,600 77.49 77.49 75.81 23,500 136,400 -9.3
26/08/2022
77.49
 3,060,400 77.77 78.88 76.93 47,100 127,200 -6.7
25/08/2022
77.77
 3,048,600 77.12 78.98 77.12 110,500 629,600 -43.4
24/08/2022
77.12
 2,529,700 76.28 77.12 76.09 27,100 135,400 -9.0
23/08/2022
76.28
 3,422,500 76.09 76.74 74.88 162,600 218,200 -4.6
22/08/2022
76.09
 3,159,200 76.56 77.02 74.88 323,200 24,800 24.4
19/08/2022
76.56
 2,304,400 77.30 78.14 76.56 514,700 43,100 38.8
18/08/2022
77.30
 5,301,100 78.51 79.44 77.21 212,000 304,600 -7.7
17/08/2022
78.51
 3,043,000 77.21 78.98 76.84 252,400 125,600 10.7
16/08/2022
77.21
 2,508,100 76.09 77.21 74.98 339,700 13,100 27.1
15/08/2022
76.09
 2,579,100 75.81 76.28 73.49 859,300 427,700 35.3
12/08/2022
75.81
 3,024,700 75.63 76.28 73.21 234,800 35,300 16.3
11/08/2022
75.63
 4,464,700 77.40 78.33 75.44 201,800 189,500 1.0
10/08/2022
77.40
 2,503,400 77.49 78.14 76.56 130,800 76,500 4.5
09/08/2022
77.49
 2,873,600 76.09 77.77 75.35 38,100 85,100 -3.9
08/08/2022
76.09
 3,255,100 75.26 76.28 72.65 391,700 40,400 28.7
05/08/2022
75.26
 3,741,000 73.02 76.65 72.93 682,300 116,700 45.8
04/08/2022
73.02
 3,680,500 70.88 73.02 70.70 858,100 471,900 30.3
03/08/2022
70.88
 3,059,500 70.42 71.07 69.77 209,900 401,300 -14.6
02/08/2022
70.42
 2,766,800 69.49 70.42 68.84 246,300 4,700 18.3
01/08/2022
69.49
 2,430,200 69.30 69.49 68.84 87,700 34,200 4.0
29/07/2022
69.30
 3,009,000 68.84 69.30 68.37 69,000 4,050,900 -296.7
28/07/2022
68.84
 1,735,300 68.56 68.84 68.37 157,600 120,400 2.8
27/07/2022
68.56
 1,806,700 68.74 69.30 68.19 19,600 3,000 1.2
26/07/2022
68.74
 1,102,800 68.56 68.74 68.09 12,300 16,500 -0.3
25/07/2022
68.56
 1,266,800 68.74 69.12 68.19 105,000 63,000 3.1
22/07/2022
68.74
 2,107,900 69.02 69.30 68.28 63,000 541,200 1.0
21/07/2022
69.02
 1,867,700 68.74 69.49 68.28 42,100 81,200 -2.9
20/07/2022
68.74
 918,000 68.47 68.84 68 53,000 5,900 3.5
19/07/2022
68.47
 1,526,700 68.47 69.49 68.09 61,900 319,600 -19.0
18/07/2022
68.47
 1,405,900 68.47 68.65 68 100 205,800 -15.1
15/07/2022
68.47
 1,410,600 68.56 68.84 67.72 400 232,400 -17.1
14/07/2022
68.56
 1,313,200 68.47 68.56 67.91 42,200 600 3.1
13/07/2022
68.47
 900,500 68.28 68.74 67.81 5,000 304,500 -22.0
12/07/2022
68.28
 917,300 68.28 68.56 67.81 15,200 231,400 -15.9
11/07/2022
68.28
 957,700 68.65 68.65 68.09 26,700 13,000 1.0
08/07/2022
68.65
 1,030,500 68.84 69.67 68.09 21,100 289,300 1.0
07/07/2022
68.84
 1,728,000 68.28 68.84 68 149,600 34,200 8.5
06/07/2022
68.28
 967,400 68.37 68.84 68 105,600 9,200 7.1
05/07/2022
68.37
 1,777,900 68.84 69.58 68 39,800 352,800 -23.0
04/07/2022
68.84
 2,206,200 69.21 69.77 68.28 484,400 878,100 -29.1
01/07/2022
69.21
 1,683,800 69.30 69.67 68.65 224,700 289,100 -4.8
30/06/2022
69.30
 1,597,500 69.86 70.70 69.21 22,000 332,500 -23.1
29/06/2022
69.86
 2,425,200 69.86 70.79 69.49 560,208 1,007,308 -33.7

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