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)
05/02/2020
27.94
 529,660 28.46 29.08 27.79 8,700 214,690 -11.1
04/02/2020
28.46
 573,950 28.98 29.13 28.10 80,720 225,390 -7.9
03/02/2020
28.98
 587,350 28.51 29.13 28.20 22,820 32,230 -0.5
31/01/2020
28.51
 734,180 28.51 28.72 27.94 3,120 101,160 -5.4
30/01/2020
28.51
 413,700 28.98 28.98 28.00 48,950 149,650 -5.5
22/01/2020
28.98
 292,410 28.98 28.98 28.72 25,220 51,910 -1.5
21/01/2020
28.98
 468,120 28.98 29.08 28.41 9,960 209,530 -11.1
20/01/2020
28.98
 282,740 28.98 29.03 28.72 5,270 92,100 -4.9
17/01/2020
28.98
 271,200 28.98 29.08 28.51 2,640 60,050 -3.2
16/01/2020
28.98
 336,550 28.46 28.98 28.46 7,600 25,130 -1.0
15/01/2020
28.46
 212,400 28.67 28.72 28.20 16,660 62,780 -2.5
14/01/2020
28.67
 226,900 28.46 28.77 28.31 19,250 6,090 0.7
13/01/2020
28.46
 342,540 28.88 28.93 28.31 21,520 34,540 -0.7
10/01/2020
28.88
 234,100 28.77 28.98 28.67 24,050 3,000 1.2
09/01/2020
28.77
 257,670 27.94 28.77 27.94 37,940 0 2.1
08/01/2020
27.94
 440,790 29.13 29.13 27.89 11,200 173,530 -8.8
07/01/2020
29.13
 311,040 28.88 29.19 28.67 21,480 3,800 1.0
06/01/2020
28.88
 269,800 28.98 28.98 28.67 6,540 330 0.3
03/01/2020
28.98
 265,990 29.76 29.81 28.98 6,060 78,000 -4.1
02/01/2020
29.76
 276,470 30.79 30.79 29.29 6,200 79,090 -4.2
31/12/2019
30.79
 326,820 30.27 30.79 30.07 1,850 21,180 -1.2
30/12/2019
30.27
 255,780 29.96 30.27 29.50 17,810 39,830 -1.2
27/12/2019
29.96
 233,810 29.45 30.01 29.08 20,140 200 1.1
26/12/2019
29.45
 260,160 29.24 29.50 29.03 40 7,700 -0.4
25/12/2019
29.24
 238,940 28.98 29.24 28.72 0 190 0.0
24/12/2019
28.98
 211,300 28.98 29.24 28.72 17,810 39,830 -1.2
23/12/2019
28.98
 277,200 28.82 29.45 28.67 19,810 62,330 -2.4
20/12/2019
28.82
 566,260 28.82 29.45 28.51 263,290 197,490 3.6
19/12/2019
28.82
 404,810 28.77 29.50 28.51 283,550 337,240 12.8
18/12/2019
28.77
 328,010 28.98 28.98 28.51 320,700 376,690 -3.1
17/12/2019
28.98
 270,550 28.98 29.03 28.72 404,690 360,720 2.5
16/12/2019
28.98
 430,720 28.46 29.03 28.26 329,200 287,020 2.4
13/12/2019
28.46
 400,250 28.98 28.98 28.46 11,900 116,930 -5.8
12/12/2019
28.98
 475,240 28.98 29.24 28.57 14,020 76,430 -3.5
11/12/2019
28.98
 265,420 28.57 28.98 28.46 37,820 54,760 -1.0
10/12/2019
28.57
 235,550 29.34 29.34 28.51 36,660 123,220 -4.8
09/12/2019
29.34
 294,800 29.50 29.60 29.24 4,690 32,140 -1.6
06/12/2019
29.50
 595,210 29.24 29.60 28.98 7,470 94,770 -4.9
05/12/2019
29.24
 301,690 29.19 29.60 29.08 0 76,000 -4.3
04/12/2019
29.19
 396,460 29.08 29.24 28.72 18,400 123,170 -5.9
03/12/2019
29.08
 308,070 29.03 29.08 28.72 590 97,270 -5.4
02/12/2019
29.03
 224,230 29.39 29.50 28.93 210 50,000 -2.8
29/11/2019
29.39
 231,430 29.34 29.50 29.29 9,110 45,000 -2.0
28/11/2019
29.34
 266,820 29.24 29.70 29.19 6,960 60,000 -3.0
27/11/2019
29.24
 276,420 29.24 29.70 29.24 19,810 120,680 -5.7
26/11/2019
29.24
 407,780 29.60 29.91 29.24 14,110 260,200 -14.0
25/11/2019
29.60
 279,130 29.50 30.01 29.45 1,620 90,510 -5.1
22/11/2019
29.50
 396,610 29.50 29.91 29.39 60 117,300 -6.7
21/11/2019
29.50
 911,520 30.22 30.27 29.39 4,740 265,010 -14.9
20/11/2019
30.22
 327,070 30.17 30.27 30.01 5,260 30,630 -1.5
19/11/2019
30.17
 268,430 30.12 30.17 29.96 150 8,470 -0.5
18/11/2019
30.12
 273,930 30.27 30.33 30.01 4,540 0 0.3
15/11/2019
30.27
 286,990 30.27 30.53 30.07 4,450 450 0.2
14/11/2019
30.27
 340,310 29.60 30.27 29.60 9,690 0 0.6
13/11/2019
29.60
 510,690 30.07 30.07 29.34 9,030 310,610 -17.2
12/11/2019
30.07
 322,070 30.07 30.12 29.86 1,080 6,530 -0.3
11/11/2019
30.07
 238,100 30.17 30.33 29.86 4,750 16,800 -0.7
08/11/2019
30.17
 296,700 30.07 30.17 29.96 34,750 10,570 1.4
07/11/2019
30.07
 393,400 30.38 30.53 29.81 18,910 153,890 -7.8
06/11/2019
30.38
 368,070 30.27 30.48 30.22 3,110 49,010 -2.7
05/11/2019
30.27
 420,010 30.64 30.74 30.17 17,200 96,250 -4.6
04/11/2019
30.64
 424,970 30.53 30.79 30.48 30,860 11,040 1.2
01/11/2019
30.53
 595,850 30.79 30.79 30.38 149,220 264,750 -6.8
31/10/2019
30.79
 828,000 30.69 30.79 30.53 700,440 584,900 6.9
30/10/2019
30.69
 345,640 30.58 31.05 30.43 5,450 62,660 -3.4
29/10/2019
30.58
 419,520 30.64 31.10 30.53 150 156,030 -9.2
28/10/2019
30.64
 457,000 31.31 31.31 30.48 49,690 255,390 -12.2
25/10/2019
31.31
 298,700 31.52 31.67 31.20 49,470 82,500 -2.0
24/10/2019
31.52
 366,410 31.31 31.57 31.26 261,230 124,220 8.3
23/10/2019
31.31
 294,920 31.31 31.67 31.05 506,200 445,100 3.7
22/10/2019
31.31
 308,430 31.20 31.52 31.10 107,320 71,130 2.2
21/10/2019
31.20
 284,980 31.10 31.31 31.00 57,590 60,240 -0.2
18/10/2019
31.10
 431,680 31.20 31.72 31.00 40,670 207,840 -10.1
17/10/2019
31.20
 574,340 32.08 32.14 31.20 242,970 193,550 3.0
16/10/2019
32.08
 445,580 32.14 32.71 31.77 262,690 49,030 13.2
15/10/2019
32.14
 404,370 32.08 32.19 31.98 238,420 7,460 14.3
14/10/2019
32.08
 764,430 32.03 32.96 31.77 498,710 59,990 27.0
11/10/2019
32.03
 349,300 31.72 32.03 31.57 70,490 59,860 0.7
10/10/2019
31.72
 361,150 32.24 32.60 31.62 4,920 113,620 -6.7
09/10/2019
32.24
 291,690 32.40 32.50 32.03 12,480 1,200 0.7
08/10/2019
32.40
 325,800 32.34 32.50 32.08 29,660 1,500 1.8
07/10/2019
32.34
 292,390 32.91 33.02 32.08 32,350 74,720 -2.7
04/10/2019
32.91
 357,440 32.96 33.12 32.60 15,720 127,340 -7.1
03/10/2019
32.96
 310,680 32.86 33.02 32.60 4,340 26,700 -1.4
02/10/2019
32.86
 456,840 32.91 33.12 32.65 5,340 142,820 -8.7
01/10/2019
32.91
 260,660 33.02 33.12 32.76 7,580 0 0.5
30/09/2019
33.02
 297,110 32.60 33.17 32.55 2,000 43,410 -2.6
27/09/2019
32.60
 241,230 32.19 32.60 32.19 9,500 1,230 0.5
26/09/2019
32.19
 312,650 32.08 32.34 31.98 6,000 50,000 -2.7
25/09/2019
32.08
 293,140 31.83 32.19 31.67 4,340 0 0.3
24/09/2019
31.83
 304,940 31.88 32.03 31.57 18,020 0 1.1
23/09/2019
31.88
 324,460 31.88 32.60 31.88 5,940 110 0.4
20/09/2019
31.88
 838,140 32.71 32.86 31.88 39,700 957,050 -56.5
19/09/2019
32.71
 315,370 32.86 32.91 32.14 10 56,850 -3.6
18/09/2019
32.86
 273,460 33.12 33.64 32.60 0 43,200 -2.7
17/09/2019
33.12
 430,510 31.98 33.64 31.77 220,620 6,030 13.6
16/09/2019
31.98
 410,970 31.98 32.03 31.77 1,540 27,100 -1.6
13/09/2019
31.98
 326,570 31.93 32.03 31.41 4,000 0 0.2
12/09/2019
31.93
 285,150 31.93 31.98 31.77 0 27,490 -1.7
11/09/2019
31.93
 352,710 31.98 32.08 31.93 185,100 0 11.5

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