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

10.25
-0.15
(-1.44%)
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
(2024-12-09) 		-0.30 -2.80% 120,901,500 1,167,915 12.0
10.10
10.70
10.40
2 tháng
(2024-11-11) 		-0.25 -2.35% 292,931,800 6,075,037 67.6
10.10
11.25
10.40
3 tháng
(2024-10-10) 		-0.40 -3.70% 427,214,100 1,172,737 17.0
10.10
11.25
10.40
6 tháng
(2024-07-12) 		-2.85 -21.51% 1,287,002,500 8,895,552 95.8
10.10
13.30
10.40
12 tháng
(2024-01-15) 		-5.90 -36.20% 4,064,203,800 23,538,689 302.2
10.10
18.30
10.40
24 tháng
(2023-01-19) 		-3.65 -25.98% 10,941,104,800 -23,197,269 -353.0
10.10
22
10.40
36 tháng
(2022-01-24) 		-67.70 -86.68% 12,747,992,400 -49,152,418 -3,093.6
10.10
87.70
10.40
60 tháng
(2020-02-04) 		-20.20 -66.01% 13,816,953,380 -81,849,168 -4,467.2
10.10
92.37
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31)
27/03/2018
36.16
 1,437,130 33.80 36.16 33.99 16,100 0 1.0
26/03/2018
33.80
 3,170,310 33.76 34.40 33.68 3,380 870 0.2
23/03/2018
33.76
 2,581,420 35.08 35.08 33.68 23,820 482,730 -36.5
22/03/2018
35.08
 3,358,080 34.61 35.29 34.57 302,240 5,250 24.4
21/03/2018
34.61
 2,824,040 35.25 35.46 34.61 43,560 36,210 0.6
20/03/2018
35.25
 2,647,170 35.80 37.79 35.25 1,140 7,000 -0.5
19/03/2018
35.80
 2,632,680 33.51 35.80 33.51 1,300 30 0.1
16/03/2018
33.51
 3,747,450 33.51 33.63 33.42 49,350 2,632,180 -203.8
15/03/2018
33.51
 3,469,970 33.51 33.59 33.38 61,050 21,280 3.1
14/03/2018
33.51
 3,343,830 33.46 33.55 33.38 8,500 0 0.7
13/03/2018
33.46
 2,841,080 33.85 33.85 33.46 7,960 14,830 -0.5
12/03/2018
33.85
 3,683,290 34.23 34.31 33.85 52,100 1,500 4.1
09/03/2018
34.23
 3,044,370 34.14 34.48 33.93 14,050 19,880 -0.5
08/03/2018
34.14
 2,776,620 33.63 34.65 33.51 4,820 100 0.4
07/03/2018
33.63
 1,541,650 33.59 33.76 33.29 4,920 1,400 0.3
06/03/2018
33.59
 2,703,170 34.40 34.40 33.59 2,550 92,840 -7.2
05/03/2018
34.40
 2,689,470 36.44 36.44 34.40 17,550 157,630 -11.6
02/03/2018
36.44
 2,626,210 37.50 37.50 36.44 2,440 16,080 -1.2
01/03/2018
37.50
 3,563,930 36.44 37.50 36.18 30,280 1,300 2.5
28/02/2018
36.44
 3,627,460 35.76 36.86 35.67 5,040 91,210 -7.4
27/02/2018
35.76
 3,314,300 35.12 35.84 35.03 65,790 0 5.5
26/02/2018
35.12
 2,982,420 34.82 35.29 34.78 7,550 20,390 -1.1
23/02/2018
34.82
 3,187,060 34.27 34.82 34.10 23,630 1,500 1.8
22/02/2018
34.27
 3,014,800 34.14 34.44 33.97 105,020 1,300 8.4
21/02/2018
34.14
 2,775,250 33.97 34.23 33.97 19,860 34,780 -1.2
13/02/2018
33.97
 2,508,250 33.55 33.97 33.34 790 64,680 -5.1
12/02/2018
33.55
 2,377,370 33.97 33.97 33.34 890 489,930 -38.7
09/02/2018
33.97
 2,385,810 33.97 33.97 33.55 20 133,000 -10.6
08/02/2018
33.97
 2,412,560 34.27 34.27 33.93 1,140 303,500 -24.2
07/02/2018
34.27
 2,918,700 34.74 34.95 34.14 1,700 172,200 -13.9
06/02/2018
34.74
 1,754,640 34.65 35.03 34.27 12,350 21,290 -0.7
05/02/2018
34.65
 2,744,630 34.61 34.78 34.40 93,960 20,160 6.0
02/02/2018
34.61
 2,765,420 34.14 34.74 33.93 85,320 15,210 5.7
01/02/2018
34.14
 2,385,420 34.10 34.23 33.93 900 6,100 -0.4
31/01/2018
34.10
 2,390,060 33.97 34.27 33.55 16,770 7,350 0.8
30/01/2018
33.97
 2,230,100 34.40 34.40 33.08 137,360 270,790 -10.7
29/01/2018
34.40
 2,508,670 35.88 36.05 34.31 103,030 2,380 8.2
26/01/2018
35.88
 2,454,710 35.93 36.10 35.67 59,660 47,620 1.0
25/01/2018
35.93
 2,357,070 35.50 36.35 35.71 112,780 275,640 -13.8
22/01/2018
35.50
 2,169,410 34.23 35.50 34.23 101,460 1,510 8.3
19/01/2018
34.23
 2,105,670 33.34 34.23 33.29 88,580 90 7.0
18/01/2018
33.34
 2,119,180 33.08 33.42 32.06 79,820 62,550 1.3
17/01/2018
33.08
 1,993,570 33.08 33.51 32.32 84,480 50,060 2.7
16/01/2018
33.08
 1,643,790 33.12 33.80 32.27 72,740 10,000 4.9
15/01/2018
33.12
 1,626,690 32.15 33.12 32.06 112,140 24,490 6.7
12/01/2018
32.15
 1,531,690 31.85 32.32 31.89 91,790 1,000 6.9
11/01/2018
31.85
 1,407,430 31.00 32.15 31.00 153,790 1,100 11.3
10/01/2018
31.00
 1,788,010 30.58 31.42 30.41 117,130 2,560 8.4
09/01/2018
30.58
 1,585,810 29.56 30.92 29.43 97,350 6,500 6.4
08/01/2018
29.56
 1,153,370 28.96 29.64 28.88 138,920 4,200 9.3
05/01/2018
28.96
 1,082,960 28.71 29.05 28.45 80,290 2,520 5.3
04/01/2018
28.71
 1,130,450 28.41 28.75 28.03 84,910 0 5.7
03/01/2018
28.41
 883,360 27.82 28.45 27.82 84,660 0 5.6
02/01/2018
27.82
 355,760 27.65 27.90 27.65 13,300 470 0.8
29/12/2017
27.65
 563,250 26.88 28.24 26.92 73,190 1,741,960 -103.3
28/12/2017
26.88
 333,000 26.54 27.09 26.54 40,110 5,200 2.2
27/12/2017
26.54
 218,140 26.24 26.54 26.16 5,030 300 0.3
26/12/2017
26.24
 184,580 26.16 26.37 26.12 5,000 2,240 0.2
25/12/2017
26.16
 204,970 26.12 26.16 25.90 200 2,010,320 -124.1
22/12/2017
26.12
 731,720 26.07 26.12 25.90 31,710 50,000 -1.1
21/12/2017
26.07
 351,460 26.12 26.29 26.07 1,200 10,810 -0.6
20/12/2017
26.12
 447,540 26.12 26.24 26.03 200 1,500 -0.1
19/12/2017
26.12
 653,590 26.16 26.50 26.12 21,030 50,000 -1.8
18/12/2017
26.16
 447,840 26.29 26.50 26.16 700 15,300 -0.9
15/12/2017
26.29
 1,619,170 26.16 26.41 26.16 907,260 187,810 44.5
14/12/2017
26.16
 632,360 26.46 26.46 25.99 10,180 2,013,000 -122.2
13/12/2017
26.46
 613,480 26.54 26.54 26.16 119,530 65,570 3.4
12/12/2017
26.54
 672,810 26.12 26.54 25.90 128,320 5,500,000 -327.6
11/12/2017
26.12
 1,286,680 26.46 26.50 26.07 93,160 75,400 1.1
08/12/2017
26.46
 1,197,400 26.12 26.58 26.20 28,510 0 1.8
07/12/2017
26.12
 1,296,410 25.95 26.50 25.95 5,960 130,420 -7.7
06/12/2017
25.95
 582,970 26.03 26.16 25.95 34,990 6,074,830 -368.4
05/12/2017
26.03
 575,670 26.12 26.33 25.99 7,960 0 0.5
04/12/2017
26.12
 779,840 26.20 26.33 26.12 5,920 140,250 -8.3
01/12/2017
26.20
 668,490 26.16 26.37 26.16 12,430 69,530 -3.5
30/11/2017
26.16
 907,350 26.46 26.67 26.16 2,910 388,940 -24.0
29/11/2017
26.46
 612,660 26.29 26.80 26.29 3,740 75,400 -4.5
28/11/2017
26.29
 1,947,510 25.78 26.75 25.78 52,100 10,000 2.6
27/11/2017
25.78
 1,873,100 25.44 25.90 25.39 55,640 720 3.3
24/11/2017
25.44
 1,807,370 25.52 25.52 25.35 10 223,590 -13.4
23/11/2017
25.52
 1,793,740 25.69 25.90 25.52 20,570 2,442,670 -145.4
22/11/2017
25.69
 1,909,080 25.35 25.78 25.31 119,020 233,220 -6.9
21/11/2017
25.35
 1,890,200 25.39 25.52 25.22 56,830 307,970 -15.0
20/11/2017
25.39
 1,807,530 25.82 25.82 25.27 42,990 311,660 -16.1
17/11/2017
25.82
 1,493,820 25.86 26.07 25.73 18,700 86,790 -4.2
16/11/2017
25.86
 1,270,570 25.78 26.07 25.73 3,900 1,320 0.2
15/11/2017
25.78
 1,533,010 25.78 25.82 25.65 5,040 0 0.3
14/11/2017
25.78
 1,474,510 25.82 25.86 25.65 110 0 0.0
13/11/2017
25.82
 1,576,500 25.82 25.90 25.78 3,800 200 0.2
10/11/2017
25.82
 1,636,470 25.65 25.82 25.39 0 0 0
09/11/2017
25.65
 1,619,350 25.90 25.90 25.44 1,530 3,350 -0.1
08/11/2017
25.90
 1,593,680 25.99 26.03 25.05 430 12,000 -0.7
07/11/2017
25.99
 1,638,960 26.07 26.12 25.95 3,110 23,690 -1.3
06/11/2017
26.07
 1,536,860 26.12 26.20 26.03 3,000 56,050 -3.3
03/11/2017
26.12
 1,575,050 26.24 26.33 26.07 19,660 61,290 -2.6
02/11/2017
26.24
 1,756,250 25.82 26.54 25.73 303,980 10,700 18.1
01/11/2017
25.82
 1,188,120 25.86 25.90 25.69 10,860 57,480 -2.8
31/10/2017
25.86
 1,286,360 25.90 25.95 25.78 150 16,480 -1.0
30/10/2017
25.90
 1,525,520 25.90 25.99 25.86 420 0 0.0
27/10/2017
25.90
 1,492,140 25.78 25.90 25.65 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |