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)
29/06/2020
32.19
 1,351,000 32.29 33.02 31.46 194,160 93,350 6.2
26/06/2020
32.29
 799,730 30.79 32.55 30.69 194,160 93,350 6.2
25/06/2020
30.79
 1,115,060 30.17 30.89 29.76 243,480 5,920 14.1
24/06/2020
30.17
 1,160,280 30.17 30.58 29.76 266,710 4,620 15.3
23/06/2020
30.17
 780,790 30.53 30.53 30.07 203,600 16,070 11.0
22/06/2020
30.53
 2,037,200 30.69 31.20 30.01 174,120 102,330 4.2
19/06/2020
30.69
 2,717,840 30.17 31.83 30.27 1,240,130 621,750 36.9
18/06/2020
30.17
 802,170 29.55 30.27 29.39 81,410 3,970 4.5
17/06/2020
29.55
 1,321,680 29.29 29.70 28.46 68,460 4,640 3.6
16/06/2020
29.29
 906,440 28.57 29.39 28.62 155,230 1,490 8.6
15/06/2020
28.57
 1,533,550 28.41 28.77 27.94 148,260 114,920 1.8
12/06/2020
28.41
 1,958,480 28.20 28.62 27.79 10,500 113,340 -5.6
11/06/2020
28.20
 760,090 28.20 28.26 28.00 26,850 81,900 -3.0
10/06/2020
28.20
 1,072,730 28.20 28.36 27.69 71,870 111,410 -2.1
09/06/2020
28.20
 1,389,690 28.31 28.72 27.69 1,400 123,310 -6.6
08/06/2020
28.31
 665,510 28.26 28.41 28.10 23,160 4,940 1.0
05/06/2020
28.26
 565,320 28.20 28.26 28.10 32,950 11,800 1.2
04/06/2020
28.20
 1,060,190 28.10 28.62 27.58 61,410 8,140 2.9
03/06/2020
28.10
 689,390 28.05 28.20 27.53 53,870 8,670 2.4
02/06/2020
28.05
 1,184,470 28.46 28.62 27.69 33,660 80,110 -2.5
01/06/2020
28.46
 1,189,620 27.79 28.46 27.63 66,180 52,810 0.7
29/05/2020
27.79
 899,220 28.10 28.41 27.58 31,900 63,050 -1.7
28/05/2020
28.10
 1,361,440 27.84 28.41 27.27 44,130 20,820 1.2
27/05/2020
27.84
 1,048,710 27.63 28.00 27.17 46,430 15,200 1.7
26/05/2020
27.63
 1,119,930 27.58 27.89 27.17 12,580 11,690 0.0
25/05/2020
27.58
 1,035,640 27.58 27.89 27.01 11,000 118,370 -5.7
22/05/2020
27.58
 1,051,490 27.69 28.10 27.12 0 12,450 -0.7
21/05/2020
27.69
 1,752,980 27.48 27.84 26.96 22,640 13,710 0.5
20/05/2020
27.48
 992,870 27.43 27.69 26.91 21,790 390 1.1
19/05/2020
27.43
 961,210 27.32 27.69 26.96 18,200 37,220 -1.0
18/05/2020
27.32
 1,236,960 27.22 27.53 26.70 11,000 85,110 -3.9
15/05/2020
27.22
 912,370 27.22 27.89 26.96 12,820 10,370 0.1
14/05/2020
27.22
 1,223,690 27.17 27.69 26.65 75,510 15,550 3.1
13/05/2020
27.17
 1,298,260 27.27 27.32 26.65 70,540 11,100 3.1
12/05/2020
27.27
 979,420 27.94 28.05 27.17 36,050 31,720 0.2
11/05/2020
27.94
 855,360 27.89 28.20 26.86 17,010 1,780 0.8
08/05/2020
27.89
 1,341,880 27.48 27.94 27.43 148,950 128,510 1.1
07/05/2020
27.48
 1,516,210 27.43 27.74 26.75 27,020 271,490 -12.8
06/05/2020
27.43
 1,282,470 27.32 27.79 26.65 18,090 202,180 -9.6
05/05/2020
27.32
 1,818,920 27.32 28.20 26.91 2,980 300,450 -15.8
04/05/2020
27.32
 1,110,900 27.53 28.46 26.96 40,630 247,910 -10.9
29/04/2020
27.53
 1,596,620 27.48 28.05 26.81 348,220 38,180 16.6
28/04/2020
27.48
 1,128,040 27.32 27.94 26.91 34,960 5,120 1.6
27/04/2020
27.32
 853,170 27.43 27.74 26.75 16,730 750 0.8
24/04/2020
27.43
 1,107,560 27.22 27.69 26.65 8,580 5,880 0.1
23/04/2020
27.22
 1,156,010 27.17 27.79 26.65 16,580 40,670 -1.3
22/04/2020
27.17
 738,970 27.17 27.17 26.50 9,750 590 0.5
21/04/2020
27.17
 653,990 27.27 27.32 26.65 18,410 48,560 -1.6
20/04/2020
27.27
 886,650 27.27 27.43 26.50 30,760 1,040 1.6
17/04/2020
27.27
 640,160 26.86 27.43 26.86 43,250 107,330 -3.4
16/04/2020
26.86
 455,280 26.86 26.86 26.60 229,550 104,220 6.5
15/04/2020
26.86
 446,900 26.86 26.91 26.50 17,600 2,350 0.8
14/04/2020
26.86
 409,520 26.91 26.91 26.55 32,710 1,500 1.6
13/04/2020
26.91
 291,630 26.91 26.96 26.60 60,410 4,550 2.9
10/04/2020
26.91
 232,060 26.91 26.91 26.60 1,010 5,210 -0.2
09/04/2020
26.91
 532,050 26.91 27.43 26.81 202,460 87,800 6.0
08/04/2020
26.91
 281,500 26.75 26.91 26.50 61,430 3,020 3.0
07/04/2020
26.75
 589,840 26.91 26.96 26.29 28,050 327,350 -15.5
06/04/2020
26.91
 244,740 26.86 26.91 26.60 58,990 16,770 2.2
03/04/2020
26.86
 376,190 26.81 26.86 26.50 70,870 30,080 2.1
01/04/2020
26.81
 462,500 26.86 26.91 26.75 104,860 6,440 5.1
31/03/2020
26.86
 452,830 26.86 26.91 26.70 39,290 14,000 1.3
30/03/2020
26.86
 239,260 26.91 26.91 26.44 8,580 2,830 0.3
27/03/2020
26.91
 729,270 26.81 26.91 26.39 12,000 60 0.6
26/03/2020
26.81
 225,930 26.96 26.96 26.39 0 2,000 -0.1
25/03/2020
26.96
 316,070 26.91 27.01 26.55 0 16,800 -0.9
24/03/2020
26.91
 418,880 26.91 27.17 26.60 20 105,300 -5.5
23/03/2020
26.91
 915,750 26.39 26.91 25.56 200 223,330 -11.4
20/03/2020
26.39
 2,921,160 26.39 26.39 25.41 217,170 1,757,140 -77.6
19/03/2020
26.39
 709,880 26.39 26.39 25.93 1,510 174,940 -8.7
18/03/2020
26.39
 464,360 26.65 26.65 25.87 1,510 174,940 -8.7
17/03/2020
26.65
 306,060 26.70 26.70 26.29 20 106,150 -5.4
16/03/2020
26.70
 405,920 27.43 27.43 26.44 51,380 82,490 -1.6
13/03/2020
27.43
 357,570 27.32 27.43 26.50 0 106,860 -5.5
12/03/2020
27.32
 425,390 27.43 27.43 26.70 0 131,110 -6.9
11/03/2020
27.43
 777,760 27.43 27.48 26.81 1,190 210,050 -11.1
10/03/2020
27.43
 692,090 27.43 27.63 26.91 1,000 140,980 -7.4
09/03/2020
27.43
 612,380 27.94 27.94 26.75 3,510 228,030 -11.8
06/03/2020
27.94
 581,020 27.89 27.94 27.43 81,760 55,410 1.4
05/03/2020
27.89
 639,330 27.84 28.20 27.53 730 40,240 -2.1
04/03/2020
27.84
 586,250 27.79 28.15 27.43 0 112,490 -6.0
03/03/2020
27.79
 721,830 27.74 28.00 27.58 85,840 334,770 -13.4
02/03/2020
27.74
 524,050 27.69 27.79 27.48 10 170,100 -9.1
28/02/2020
27.69
 858,160 27.89 27.89 27.32 9,320 576,470 -30.1
27/02/2020
27.89
 316,500 27.84 27.89 27.48 0 17,600 -0.9
26/02/2020
27.84
 376,460 27.79 27.84 27.58 330 172,450 -9.2
25/02/2020
27.79
 579,540 27.74 27.79 27.43 170 230,330 -12.2
24/02/2020
27.74
 338,570 27.94 27.94 27.53 600 30,640 -1.6
21/02/2020
27.94
 250,410 28.20 28.20 27.79 32,200 730 1.7
20/02/2020
28.20
 429,000 28.00 28.46 28.00 9,720 2,700 0.4
19/02/2020
28.00
 767,180 27.94 28.00 27.43 0 235,000 -12.5
18/02/2020
27.94
 780,110 28.10 28.15 27.48 22,130 635,960 -33.0
17/02/2020
28.10
 502,660 28.05 28.10 27.53 14,090 206,090 -10.3
14/02/2020
28.05
 592,440 28.20 28.20 27.58 50,500 252,820 -11.0
13/02/2020
28.20
 455,910 28.15 28.20 27.63 86,270 206,510 -6.6
12/02/2020
28.15
 481,440 28.05 28.26 27.53 47,410 164,140 -6.2
11/02/2020
28.05
 422,890 28.00 28.46 27.43 48,560 90,420 -2.2
10/02/2020
28.00
 335,600 28.00 28.05 27.53 25,910 7,870 1.0
07/02/2020
28.00
 367,780 27.43 28.20 27.43 95,930 635,780 -28.9
06/02/2020
27.43
 1,352,200 27.94 28.36 27.32 80,750 1,280,670 -63.6

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