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)
22/03/2021
41.98
 1,122,300 41.57 42.14 41.57 0 0 0
19/03/2021
41.05
 3,281,400 41.98 42.19 41.05 0 0 0
18/03/2021
42.19
 1,872,600 42.29 42.60 41.57 0 0 0
17/03/2021
41.83
 4,339,200 41.72 42.03 41.36 0 0 0
16/03/2021
42.03
 1,680,800 42.29 42.55 41.77 0 0 0
15/03/2021
42.55
 2,639,900 42.71 43.12 42.24 0 0 0
12/03/2021
42.71
 1,521,600 42.92 43.02 42.50 0 0 0
11/03/2021
43.07
 2,540,300 43.23 43.38 42.66 0 0 0
10/03/2021
42.86
 2,783,800 42.71 42.86 41.62 0 0 0
09/03/2021
42.60
 2,539,700 42.29 42.71 41.67 0 0 0
08/03/2021
42.29
 3,224,500 41.72 42.40 41.05 0 0 0
05/03/2021
41.51
 2,736,200 42.19 42.29 40.53 0 0 0
04/03/2021
41.88
 1,619,800 42.50 42.55 41.57 0 0 0
03/03/2021
42.29
 2,283,900 41.10 42.60 40.94 0 0 0
02/03/2021
41.20
 1,608,600 41.41 41.57 41.15 0 0 0
01/03/2021
41.41
 1,797,100 41.36 41.57 41.10 0 0 0
26/02/2021
41.36
 2,117,300 41.31 42.09 41.15 0 0 0
25/02/2021
41.57
 1,844,300 41.98 42.40 41.15 0 0 0
24/02/2021
41.77
 1,905,500 41.98 42.50 41.25 0 0 0
23/02/2021
41.98
 2,038,800 41.98 42.03 41.62 0 0 0
22/02/2021
41.98
 2,037,600 41.77 42.03 41.20 0 0 0
19/02/2021
41.72
 2,908,100 42.34 42.81 41.57 0 0 0
18/02/2021
42.34
 2,001,600 41.72 42.34 41.10 0 0 0
17/02/2021
42.09
 1,504,600 42.03 42.19 40.99 0 0 0
09/02/2021
41.05
 2,216,500 40.37 41.77 40.01 517,800 417,800 7.9
08/02/2021
40.37
 2,980,600 40.37 41.57 39.49 0 0 0
05/02/2021
41.67
 2,404,700 42.60 42.81 41.41 0 0 0
04/02/2021
42.34
 2,796,400 43.12 43.38 41.98 0 0 0
03/02/2021
43.12
 2,987,900 41.88 43.38 41.46 0 0 0
02/02/2021
41.83
 2,402,600 41.62 42.09 41.15 0 0 0
01/02/2021
41.62
 2,745,800 41.67 43.02 41.10 0 0 0
29/01/2021
41.67
 2,514,600 39.75 42.14 39.64 0 0 0
28/01/2021
39.38
 7,975,600 41.51 42.03 39.28 0 0 0
27/01/2021
42.19
 4,348,500 42.09 42.86 41.57 0 0 0
26/01/2021
42.09
 3,383,500 41.83 42.86 41.05 0 0 0
25/01/2021
41.57
 2,759,800 41.25 41.62 40.99 0 0 0
22/01/2021
41.05
 5,587,300 39.59 41.57 38.97 0 0 0
21/01/2021
39.44
 3,443,100 38.14 39.70 37.41 0 0 0
20/01/2021: Quyền mua cổ phiếu: 89/7 Giá: 59.2 (Volume + 7.87%, Ratio=0.08)
20/01/2021
37.41
 3,061,400 36.89 38.45 36.42 0 0 0
19/01/2021
35.96
 3,120,700 37.19 37.25 34.42 0 0 0
18/01/2021
36.83
 3,649,100 36.99 37.96 36.47 0 0 0
15/01/2021
37.25
 6,708,400 38.58 38.79 37.25 0 0 0
14/01/2021
38.63
 4,715,400 38.84 39.45 38.48 0 0 0
13/01/2021
38.84
 4,785,000 38.73 39.30 38.58 0 0 0
12/01/2021
38.73
 6,610,300 38.79 39.97 38.43 0 0 0
11/01/2021
38.79
 6,268,600 38.79 38.89 38.02 0 0 0
08/01/2021
38.89
 5,081,200 37.25 38.99 37.25 0 0 0
07/01/2021
36.63
 8,664,500 34.16 36.63 34.16 0 0 0
06/01/2021
34.27
 6,497,100 33.34 34.88 33.24 0 0 0
05/01/2021
33.39
 7,203,800 33.39 33.80 32.47 0 0 0
04/01/2021
33.44
 6,534,500 33.75 34.83 33.34 0 0 0
31/12/2020
33.91
 2,697,410 34.32 34.52 33.91 0 0 0
30/12/2020
34.32
 3,302,610 34.32 35.45 33.96 0 0 0
29/12/2020
34.88
 10,563,890 34.47 36.83 34.42 0 0 0
28/12/2020
34.47
 4,271,540 34.11 34.52 34.11 0 0 0
25/12/2020
34.16
 1,953,300 33.91 34.27 33.85 0 0 0
24/12/2020
33.91
 2,243,120 34.42 34.52 33.39 0 0 0
23/12/2020
34.42
 4,055,970 34.37 34.52 34.11 0 0 0
22/12/2020
34.27
 3,068,310 34.06 34.47 33.91 0 0 0
21/12/2020
34.06
 2,348,350 34.21 34.47 33.80 0 0 0
18/12/2020
33.91
 4,014,050 34.01 34.42 33.80 0 0 0
17/12/2020
33.91
 3,136,020 34.32 34.32 33.65 0 0 0
16/12/2020
34.47
 3,195,680 33.85 34.63 33.80 0 0 0
15/12/2020
33.65
 3,284,160 33.08 34.63 33.08 0 0 0
14/12/2020
33.08
 2,200,880 32.78 33.29 32.47 0 0 0
11/12/2020
32.83
 2,010,120 32.72 33.14 32.57 0 0 0
10/12/2020
32.83
 2,817,400 32.16 33.39 32.16 0 0 0
09/12/2020
32.26
 3,107,290 31.08 32.26 31.03 0 0 0
08/12/2020
31.13
 1,831,230 31.03 31.13 30.82 0 0 0
07/12/2020
31.08
 1,368,050 31.08 31.13 30.82 0 0 0
04/12/2020
31.03
 1,707,510 30.98 31.03 30.82 0 0 0
03/12/2020
31.03
 1,162,620 31.03 31.08 30.82 0 0 0
02/12/2020
31.08
 1,425,570 31.08 31.13 30.87 0 0 0
01/12/2020
31.13
 1,539,880 30.93 31.13 30.82 0 0 0
30/11/2020
31.13
 1,341,390 31.29 31.29 30.87 0 0 0
27/11/2020
31.29
 1,113,890 31.34 31.34 31.03 0 0 0
26/11/2020
31.34
 1,269,370 31.54 31.54 30.87 0 0 0
25/11/2020
31.54
 1,629,710 31.54 31.59 31.34 0 0 0
24/11/2020
31.59
 1,293,710 31.70 31.70 31.34 11,320 1,440 0.6
23/11/2020
31.70
 1,333,420 31.65 31.75 31.39 0 0 0
20/11/2020
31.65
 1,326,730 31.70 31.75 31.34 0 0 0
19/11/2020
31.59
 1,516,270 31.65 31.70 31.23 0 0 0
18/11/2020
31.59
 1,580,260 31.75 31.80 31.34 0 0 0
17/11/2020
31.75
 1,301,890 31.80 31.85 31.34 0 0 0
16/11/2020
31.49
 1,604,250 31.85 31.85 31.29 0 0 0
13/11/2020
31.85
 1,469,550 31.85 31.85 31.59 0 0 0
12/11/2020
31.85
 1,351,480 31.80 31.85 31.54 0 0 0
11/11/2020
31.85
 1,399,630 31.85 31.85 31.39 0 0 0
10/11/2020
31.85
 1,310,890 31.65 31.85 31.59 0 0 0
09/11/2020
31.59
 1,735,870 31.95 32.01 31.29 0 0 0
06/11/2020
31.90
 1,349,200 31.95 31.95 31.65 0 0 0
05/11/2020
31.90
 1,256,410 31.95 32.01 31.65 0 0 0
04/11/2020
31.95
 1,129,190 31.85 31.95 31.65 0 0 0
03/11/2020
31.90
 1,305,700 31.95 32.01 31.70 0 0 0
02/11/2020
32.01
 1,092,220 32.06 32.11 31.70 0 0 0
30/10/2020
31.85
 1,349,980 31.75 31.85 31.39 0 0 0
29/10/2020
31.85
 1,184,750 31.80 31.90 31.49 0 0 0
28/10/2020
31.85
 1,374,730 31.80 32.01 31.54 0 0 0
27/10/2020
31.90
 1,181,530 31.85 31.95 31.59 0 0 0
26/10/2020
31.85
 996,840 31.95 32.06 31.65 0 0 0

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