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)
28/06/2022
69.86
 4,116,100 73.30 73.30 69.40 719,100 1,429,800 -53.4
27/06/2022
73.30
 3,978,700 68.84 73.30 67.91 115,100 1,142,600 -76.4
24/06/2022
68.84
 3,884,600 69.67 70.51 66.98 125,500 673,700 -40.6
23/06/2022
69.67
 2,913,600 70.23 70.23 69.30 63,000 541,200 -35.8
22/06/2022
70.23
 2,346,000 70.23 70.79 69.67 24,900 542,800 -39.1
21/06/2022
70.23
 2,429,400 70.23 70.98 69.95 313,200 209,000 7.9
20/06/2022
70.23
 3,111,300 70.42 71.53 69.95 891,300 754,600 10.4
17/06/2022
70.42
 3,396,400 72.09 72.84 70.42 229,900 1,082,300 -64.5
16/06/2022
72.09
 3,137,300 71.07 72.84 71.07 284,000 47,400 18.3
15/06/2022
71.07
 3,341,200 71.26 71.63 70.33 86,900 342,700 -19.5
14/06/2022
71.26
 2,635,200 70.70 71.63 70.70 101,500 421,900 -24.5
13/06/2022
70.70
 2,464,100 71.63 71.63 70.60 31,400 49,300 -1.4
10/06/2022
71.63
 2,158,000 71.16 72.09 70.98 9,300 33,200 -1.8
09/06/2022
71.16
 2,383,800 71.07 71.91 70.88 43,800 214,500 -13.1
08/06/2022
71.07
 2,684,900 70.70 72 70.70 73,900 669,200 -45.5
07/06/2022
70.70
 3,038,300 70.98 71.16 69.95 105,500 271,500 -12.6
06/06/2022
70.98
 3,044,600 72.09 72.09 70.23 106,500 608,102 -38.3
03/06/2022
72.09
 2,327,400 73.40 73.77 70.70 99,800 277,700 -13.8
02/06/2022
73.40
 2,394,400 72.56 74.33 72.65 144,900 153,700 -0.7
01/06/2022
72.56
 2,440,800 72.56 72.84 72 237,100 217,900 1.5
31/05/2022
72.56
 2,305,900 73.21 73.21 72.28 670,900 648,700 1.7
30/05/2022
73.21
 2,673,200 72.93 73.21 71.72 202,200 24,000 14.0
27/05/2022
72.93
 3,410,700 72.56 73.95 71.91 184,100 222,200 -3.0
26/05/2022
72.56
 3,253,700 73.40 74.42 71.72 51,600 346,800 -23.0
25/05/2022
73.40
 2,947,500 71.81 73.40 71.53 84,600 80,600 0.3
24/05/2022
71.81
 2,384,700 71.07 71.81 69.86 276,900 114,400 12.5
23/05/2022
71.07
 1,912,800 72.37 72.37 70.70 140,500 566,200 -32.5
20/05/2022
72.37
 2,381,900 72.56 73.02 71.72 69,600 75,600 -0.5
19/05/2022
72.56
 2,448,500 72.84 72.84 69.77 283,100 216,600 5.2
18/05/2022
72.84
 2,807,100 72.84 72.84 69.77 331,300 193,900 10.8
17/05/2022
72.84
 2,759,700 69.77 72.84 68.93 365,500 262,500 8.1
16/05/2022
69.77
 2,173,400 69.77 70.05 68.47 404,800 315,200 6.7
13/05/2022
69.77
 3,817,000 70.05 71.91 67.44 500,100 927,900 -32.1
12/05/2022
70.05
 3,516,100 73.21 74.42 69.49 48,600 236,900 -14.5
11/05/2022
73.21
 2,688,300 73.49 75.07 72.65 21,100 289,300 -21.2
10/05/2022
73.49
 3,350,000 73.02 73.49 71.26 172,200 124,100 3.8
09/05/2022
73.02
 3,577,100 75.16 75.16 72.74 115,000 602,500 -38.3
06/05/2022
75.16
 3,892,300 75.53 75.53 74.23 77,400 604,400 -42.6
05/05/2022
75.53
 2,172,500 74.88 76 74.51 58,600 204,900 -11.8
04/05/2022
74.88
 3,050,100 76.28 76.56 74.42 60,800 141,100 -6.5
29/04/2022
76.28
 3,227,000 76 77.02 75.16 1,105,700 1,401,200 -24.0
28/04/2022
76
 3,173,600 75.63 76.28 74.98 4,900 161,700 -12.7
27/04/2022
75.63
 2,142,900 75.35 75.63 74.33 124,800 514,200 -31.3
26/04/2022
75.35
 4,528,900 74.51 76.28 73.67 430,400 1,495,000 -85.2
25/04/2022
74.51
 3,656,200 75.35 76.47 73.49 47,900 180,372 -10.6
22/04/2022
75.35
 2,613,900 74.51 75.53 74.51 146,000 14,300 10.6
21/04/2022
74.51
 4,662,100 75.72 75.72 74.05 272,800 142,400 10.5
20/04/2022
75.72
 3,466,600 76.28 76.74 74.98 264,600 292,000 -2.1
19/04/2022
76.28
 3,030,000 76.47 77.02 75.91 276,000 293,100 -1.4
18/04/2022
76.47
 3,329,400 78.23 78.23 76 99,900 265,000 -13.6
15/04/2022
78.23
 2,741,000 79.07 79.16 78.23 531,000 57,000 39.6
14/04/2022
79.07
 6,662,400 80.47 81.67 78.14 500,100 42,800 38.8
13/04/2022
80.47
 5,928,200 79.07 81.67 78.51 685,800 237,000 38.2
12/04/2022
79.07
 3,935,300 79.44 80.37 78.79 1,066,200 378,800 58.7
08/04/2022
79.44
 6,060,900 78.70 80.37 77.86 439,900 342,600 8.2
07/04/2022
78.70
 5,536,200 80.28 80.28 78.33 815,400 123,800 58.6
06/04/2022
80.28
 6,803,500 81.58 82.14 78.88 1,024,000 452,700 48.9
05/04/2022
81.58
 5,672,500 80.47 81.86 78.70 837,600 241,400 52.3
04/04/2022
80.47
 6,134,300 76.84 81.49 76.84 112,600 502,300 -32.5
01/04/2022
76.84
 4,868,100 74.51 76.84 73.21 390,500 24,300 29.4
31/03/2022
74.51
 2,626,900 74.42 75.35 74.33 169,300 45,200 10.0
30/03/2022
74.42
 6,164,300 76.74 76.74 74.23 112,400 238,100 -10.2
29/03/2022
76.74
 4,145,300 76.74 77.49 76.37 6,600 302,400 -24.4
28/03/2022
76.74
 6,222,900 77.77 77.77 76.47 69,200 198,000 -10.7
25/03/2022
77.77
 5,584,600 77.02 79.35 77.02 298,600 618,900 -26.9
24/03/2022
77.02
 7,178,100 77.95 78.60 76.65 127,900 356,200 -19.1
23/03/2022
77.95
 7,524,300 78.23 79.72 77.49 17,700 662,900 -54.2
22/03/2022
78.23
 7,102,700 76.65 80.65 77.67 96,400 1,791,000 -143.5
21/03/2022
76.65
 7,255,400 71.72 76.65 71.26 382,400 132,100 19.7
18/03/2022
71.72
 5,003,700 71.26 71.72 69.95 32,900 1,057,500 -78.9
17/03/2022
71.26
 3,602,100 72 73.02 71.16 23,200 330,100 -23.6
16/03/2022
72
 3,574,200 71.26 72.93 70.88 21,200 204,500 -14.1
15/03/2022
71.26
 3,973,700 71.16 71.81 70.23 14,700 1,190,660 -89.1
14/03/2022
71.16
 4,530,400 71.81 72 70.14 48,800 2,014,700 -149.3
11/03/2022
71.81
 3,420,600 71.63 72.93 71.16 45,500 629,600 -45.0
10/03/2022
71.63
 5,405,900 71.16 73.95 71.07 81,500 454,800 -28.8
09/03/2022
71.16
 3,224,400 70.70 71.44 70.23 136,200 678,800 -41.3
08/03/2022
70.70
 3,460,700 70.70 71.07 69.86 26,000 931,800 -68.4
07/03/2022
70.70
 4,004,500 71.63 71.63 70.23 39,300 1,390,000 -99.7
04/03/2022
71.63
 3,890,200 72.56 73.49 71.63 1,300 547,200 -42.4
03/03/2022
72.56
 2,968,500 71.07 72.56 70.88 10,600 39,400 -2.2
02/03/2022
71.07
 3,730,500 70.14 72.37 69.95 212,600 578,100 -27.9
01/03/2022
70.14
 3,281,200 70.05 70.70 69.58 212,800 344,300 -9.9
28/02/2022
70.05
 2,855,200 70.98 71.26 69.77 65,000 401,300 -25.4
25/02/2022
70.98
 3,718,400 70.70 71.16 69.21 72,500 890,000 -61.6
24/02/2022
70.70
 2,726,800 72 72 70.51 27,100 150,700 -9.5
23/02/2022
72
 2,354,600 72.65 72.65 72 66,100 374,500 -24.2
22/02/2022
72.65
 2,974,200 73.02 73.02 72 32,300 495,700 -36.0
21/02/2022
73.02
 2,583,200 73.02 73.12 72.56 30,300 20,200 0.8
18/02/2022
73.02
 3,218,300 73.49 73.49 72.19 76,500 527,400 -35.5
17/02/2022
73.49
 3,864,700 72.65 73.49 71.91 573,600 512,300 4.8
16/02/2022
72.65
 2,680,400 73.49 74.33 72.37 44,200 459,400 -32.7
15/02/2022
73.49
 2,724,200 72.56 74.05 72.09 751,400 220,800 41.6
14/02/2022
72.56
 2,814,400 72.65 72.93 71.35 822,500 296,300 41.0
11/02/2022
72.65
 1,978,900 73.02 73.02 72.28 67,200 565,800 -38.9
10/02/2022
73.02
 2,961,900 73.49 73.58 72.56 664,600 1,751,800 -85.4
09/02/2022
73.49
 2,658,700 73.67 74.23 72.84 141,400 1,005,900 -67.2
08/02/2022
73.67
 2,143,700 74.42 74.42 73.58 22,300 92,100 -5.5
07/02/2022
74.42
 1,993,900 74.33 76.28 73.95 9,100 63,600 -4.4
28/01/2022
74.33
 1,554,600 73.49 74.33 73.12 71,400 852,000 -59.3

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