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

10.25
-0.10
(-0.97%)
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
(2026-09-14) 		-1.11 -9.38% 583,207,300 -7,893,797 0
10.20
12.71
10.25
2 tháng
(2026-08-17) 		-2.35 -17.96% 759,979,200 -7,893,797 0
10.20
13.45
10.25
3 tháng
(2026-07-16) 		-1.81 -14.40% 1,160,650,600 -7,893,797 0
10.20
13.80
10.25
6 tháng
(2026-04-17) 		-4.99 -31.72% 2,399,997,800 -7,893,797 0
10.20
18.93
10.25
12 tháng
(2025-10-20) 		-3.52 -24.65% 4,134,993,800 -7,893,797 0
9.70
18.93
10.25
24 tháng
(2024-10-24) 		1.38 14.69% 8,313,623,200 -7,893,797 0
7.48
18.93
10.25
36 tháng
(2023-10-30) 		-1.53 -12.47% 13,323,618,000 -7,893,797 0
7.48
18.93
10.25
60 tháng
(2021-11-09) 		-61.86 -85.19% 20,875,897,100 -7,893,797 0
7.48
84.03
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
73.03
 2,232,300 73.17 73.52 72.96 0 0 0
11/08/2021
73.24
 2,926,900 73.74 74.30 72.96 0 0 0
10/08/2021
73.74
 3,114,300 74.72 75.43 73.81 0 0 0
09/08/2021
74.72
 3,955,600 75.78 75.85 74.72 0 0 0
06/08/2021
75.78
 2,468,500 76.13 76.48 75.71 0 0 0
05/08/2021
76.13
 2,691,800 76.13 77.26 76.13 0 0 0
04/08/2021
75.78
 5,758,700 74.58 77.47 74.30 0 0 0
03/08/2021
74.37
 2,249,700 73.38 74.86 73.38 0 0 0
02/08/2021
73.74
 2,468,400 72.96 75.29 72.61 0 0 0
30/07/2021
73.31
 1,770,500 73.10 73.81 72.96 0 0 0
29/07/2021
73.31
 1,230,100 73.59 73.74 73.10 0 0 0
28/07/2021
73.38
 1,440,900 74.02 74.02 73.38 0 0 0
27/07/2021
75.08
 3,971,400 74.02 75.29 74.02 0 0 0
26/07/2021
75.78
 3,544,400 72.54 75.78 72.18 0 0 0
23/07/2021
72.61
 1,917,800 73.88 73.88 72.61 0 0 0
22/07/2021
73.95
 2,549,000 72.47 74.02 72.47 0 0 0
21/07/2021
72.68
 2,556,300 72.82 73.52 72.54 0 0 0
20/07/2021
72.96
 2,959,200 72.61 72.96 71.83 0 0 0
19/07/2021
72.61
 3,234,600 72.61 73.31 72.26 0 0 0
16/07/2021
73.74
 3,034,300 73.31 74.86 72.04 0 0 0
15/07/2021
73.31
 1,922,700 72.61 73.31 72.26 0 0 0
14/07/2021
73.31
 3,035,000 73.81 73.95 71.06 0 0 0
13/07/2021
73.81
 1,750,500 74.16 74.30 71.90 0 0 0
12/07/2021
74.09
 3,321,300 73.52 75.78 70.85 0 0 0
09/07/2021
72.96
 4,811,600 78.53 78.53 72.75 0 0 0
08/07/2021
78.11
 9,726,500 80.50 82.48 77.40 0 0 0
07/07/2021
83.18
 3,716,000 82.48 83.18 81.42 0 0 0
06/07/2021
82.48
 3,015,300 81.00 82.83 80.36 0 0 0
05/07/2021
81.07
 2,261,600 83.25 83.32 80.57 0 0 0
02/07/2021
83.89
 5,132,300 85.93 85.93 82.48 0 0 0
01/07/2021
84.59
 4,599,900 86.78 87.13 84.03 0 0 0
30/06/2021
85.30
 2,570,300 86.00 86.00 84.59 0 0 0
29/06/2021
85.30
 3,288,400 85.16 85.58 83.46 0 0 0
28/06/2021
84.59
 2,838,700 84.59 86.64 84.24 0 0 0
25/06/2021
83.96
 3,539,000 80.01 84.24 80.01 0 0 0
24/06/2021
81.07
 3,225,900 77.97 81.07 76.41 0 0 0
23/06/2021
78.95
 2,761,200 81.00 81.35 78.60 0 0 0
22/06/2021
80.01
 2,860,800 78.95 80.71 78.32 0 0 0
21/06/2021
76.84
 5,282,100 73.45 77.54 72.96 0 0 0
18/06/2021
72.61
 2,463,900 72.61 73.31 72.26 0 0 0
17/06/2021
72.04
 1,672,900 72.61 72.68 72.04 0 0 0
16/06/2021
72.96
 928,700 73.31 73.45 72.61 0 0 0
15/06/2021
73.31
 1,397,700 72.75 73.52 72.68 0 0 0
14/06/2021
73.24
 1,256,400 74.02 74.02 72.68 0 0 0
11/06/2021
73.95
 1,402,400 73.31 74.16 73.03 0 0 0
10/06/2021
73.03
 1,655,000 74.58 75.08 73.03 0 0 0
09/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 555/198 (Volume + 35.68%, Ratio=0.36)
09/06/2021
74.93
 3,534,100 75.43 75.57 74.02 0 0 0
08/06/2021
70.66
 3,759,100 72.01 72.01 69.57 0 0 0
07/06/2021
72.01
 2,570,300 72.48 73.36 71.86 0 0 0
04/06/2021
72.64
 1,077,700 74.25 74.25 72.53 0 0 0
03/06/2021
73.26
 1,548,100 72.74 73.78 72.53 0 0 0
02/06/2021
72.43
 2,982,400 70.45 72.74 70.30 0 0 0
01/06/2021
70.56
 1,243,900 70.14 70.56 69.93 0 0 0
31/05/2021
69.93
 1,764,400 69.62 70.30 69.62 0 0 0
28/05/2021
70.09
 1,733,600 70.45 70.66 69.73 0 0 0
27/05/2021
70.66
 1,482,500 70.14 71.13 69.83 0 0 0
26/05/2021
69.36
 1,471,900 69.62 70.40 69.10 0 0 0
25/05/2021
70.40
 1,220,500 70.14 70.66 69.00 0 0 0
24/05/2021
70.14
 1,121,400 71.39 71.70 69.62 0 0 0
21/05/2021
71.34
 1,092,100 71.86 72.95 70.66 0 0 0
20/05/2021
73.26
 3,466,500 74.25 74.82 71.08 0 0 0
19/05/2021
73.78
 2,769,900 74.61 75.23 73.26 0 0 0
18/05/2021
73.62
 1,304,000 71.70 73.78 71.34 0 0 0
17/05/2021
71.49
 1,447,700 69.41 71.70 69.41 0 0 0
14/05/2021
69.67
 1,967,300 69.10 70.09 68.89 0 0 0
13/05/2021
69.62
 1,992,400 67.54 72.22 67.02 0 0 0
12/05/2021
67.54
 2,169,300 66.25 67.54 65.99 0 0 0
11/05/2021
66.76
 4,227,900 66.76 67.80 65.93 0 0 0
10/05/2021
66.76
 1,662,700 69.10 70.40 66.76 0 0 0
07/05/2021
70.56
 2,379,300 70.66 73.26 70.56 0 0 0
06/05/2021
70.51
 1,356,100 68.84 70.92 68.17 0 0 0
05/05/2021
69.10
 1,769,200 68.06 70.04 67.86 0 0 0
04/05/2021
68.32
 2,079,000 68.27 68.58 65.00 0 0 0
29/04/2021
68.27
 3,727,500 67.54 68.84 67.02 0 0 0
28/04/2021
66.50
 2,231,400 63.18 66.50 61.57 0 0 0
27/04/2021
63.13
 2,006,900 59.44 63.39 59.44 0 0 0
26/04/2021
59.44
 2,559,000 56.37 59.44 55.54 0 0 0
23/04/2021
55.59
 1,543,900 55.75 55.85 55.13 0 0 0
22/04/2021
55.75
 1,912,600 56.11 56.37 55.07 0 0 0
20/04/2021
56.37
 3,068,200 56.63 57.05 55.13 0 0 0
19/04/2021
56.63
 4,357,900 56.63 57.15 55.85 0 0 0
16/04/2021
56.11
 3,860,300 53.26 56.94 53.26 0 0 0
15/04/2021
53.26
 5,415,800 53.36 54.04 52.01 0 0 0
14/04/2021
52.01
 3,604,000 50.19 52.01 49.62 0 0 0
13/04/2021
50.19
 3,206,000 49.88 50.92 49.51 0 0 0
12/04/2021
49.51
 3,764,600 47.02 49.88 46.81 0 0 0
09/04/2021
46.76
 2,258,500 45.77 46.81 45.57 0 0 0
08/04/2021
46.14
 2,634,700 45.98 46.81 45.83 0 0 0
07/04/2021
45.77
 3,489,500 45.10 45.98 44.79 0 0 0
06/04/2021
45.10
 2,969,000 44.42 45.46 43.96 0 0 0
05/04/2021
44.42
 3,890,400 45.10 45.10 43.18 0 0 0
02/04/2021
42.60
 1,646,800 42.86 43.07 42.50 0 0 0
01/04/2021
42.50
 2,485,600 41.83 43.12 41.83 0 0 0
31/03/2021
41.83
 1,455,700 41.83 41.98 41.62 0 0 0
30/03/2021
41.93
 1,414,800 41.72 41.98 41.51 0 0 0
29/03/2021
41.57
 1,554,800 41.57 41.62 41.31 0 0 0
26/03/2021
41.31
 1,934,300 41.41 41.46 40.94 0 0 0
25/03/2021
41.57
 2,034,100 41.51 42.09 41.20 0 0 0
24/03/2021
41.46
 1,841,200 41.46 41.57 41.15 0 0 0
23/03/2021
41.57
 2,921,000 42.09 42.60 41.51 0 0 0

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