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)
10/09/2019
31.98
 641,960 31.72 32.08 31.67 400,050 9,970 24.1
09/09/2019
31.72
 355,340 32.14 32.19 31.72 0 0 0
06/09/2019
32.14
 693,300 32.08 32.19 31.46 401,120 0 24.9
05/09/2019
32.08
 399,160 32.24 32.40 32.08 84,000 15,060 4.3
04/09/2019
32.24
 446,770 32.14 32.34 31.57 121,270 140 7.5
03/09/2019
32.14
 485,100 32.24 32.34 31.93 147,220 4,260 8.9
30/08/2019
32.24
 515,750 32.03 33.12 32.03 168,880 17,290 9.5
29/08/2019
32.03
 688,220 32.03 32.08 31.41 488,270 40,710 27.7
28/08/2019
32.03
 776,100 31.41 32.14 31.41 426,920 5,660 26.1
27/08/2019
31.41
 841,870 32.08 32.19 31.41 400,710 142,290 16.1
26/08/2019
32.08
 699,530 32.08 32.14 31.67 400,010 11,890 24.0
23/08/2019
32.08
 456,890 32.50 32.50 32.03 215,210 43,980 10.6
22/08/2019
32.50
 287,720 32.60 32.65 32.24 33,000 42,050 -0.6
21/08/2019
32.60
 439,290 32.60 32.76 32.34 51,030 1,900 3.1
20/08/2019
32.60
 394,010 32.14 33.69 31.98 34,600 48,620 -0.9
19/08/2019
32.14
 403,730 31.98 32.24 31.88 19,800 59,510 -2.5
16/08/2019
31.98
 408,840 32.03 32.08 31.83 19,000 141,500 -7.6
15/08/2019
32.03
 614,480 31.15 32.03 30.79 61,000 4,660 3.4
14/08/2019
31.15
 529,230 30.89 31.41 30.89 189,170 141,740 2.9
13/08/2019
30.89
 704,020 31.00 31.05 30.58 433,000 349,030 5.0
12/08/2019
31.00
 386,130 31.05 31.15 30.89 10,000 1,000 0.5
09/08/2019
31.05
 664,290 30.48 31.10 30.38 226,100 201,060 1.5
08/08/2019
30.48
 496,840 30.84 30.95 30.33 66,090 157,180 -5.4
07/08/2019
30.84
 419,140 30.48 30.89 30.22 82,550 45,220 2.2
06/08/2019
30.48
 487,730 30.79 30.79 29.91 160 200 -0.0
05/08/2019
30.79
 430,970 31.10 31.15 30.79 346,070 317,590 1.7
02/08/2019
31.10
 566,240 30.64 31.10 30.07 780 0 0.0
01/08/2019
30.64
 463,230 29.86 30.79 29.86 60 0 0.0
31/07/2019
29.86
 494,760 30.22 30.69 29.81 500 248,970 -14.4
30/07/2019
30.22
 331,510 30.27 30.33 30.07 5,040 0 0.3
29/07/2019
30.27
 361,270 30.17 30.48 29.91 20,130 280 1.2
26/07/2019
30.17
 350,980 30.27 30.33 30.07 12,790 0 0.7
25/07/2019
30.27
 349,760 30.48 30.58 30.27 0 27,180 -1.6
24/07/2019
30.48
 326,770 30.17 30.58 30.17 22,200 0 1.3
23/07/2019
30.17
 376,050 29.81 30.17 29.76 40,690 35,190 0.3
22/07/2019
29.81
 334,520 30.12 30.27 29.76 320 43,000 -2.5
19/07/2019
30.12
 461,110 29.91 30.38 29.91 45,200 75,000 -1.7
18/07/2019
29.91
 548,040 30.79 31.31 29.91 5,330 119,170 -6.7
17/07/2019
30.79
 423,500 31.26 31.26 30.69 82,890 0 4.9
16/07/2019
31.26
 842,500 31.15 31.31 30.95 509,230 0 30.7
15/07/2019
31.15
 421,920 31.57 31.72 31.05 0 0 0
12/07/2019
31.57
 415,550 31.83 31.93 31.57 74,270 3,300 4.4
11/07/2019
31.83
 674,460 31.46 31.83 31.46 344,090 40 21.1
10/07/2019
31.46
 596,220 31.10 31.57 31.10 183,590 5,140 10.8
09/07/2019
31.10
 507,590 31.15 31.15 30.53 10 1,250 -0.1
08/07/2019
31.15
 591,610 31.20 31.20 30.95 139,980 3,600 8.2
05/07/2019
31.20
 699,870 30.95 31.31 30.38 288,360 990 17.2
04/07/2019
30.95
 599,060 30.38 31.05 30.38 141,420 82,590 3.5
03/07/2019
30.38
 561,990 31.15 31.15 30.27 11,160 50,220 -2.3
02/07/2019
31.15
 436,450 31.41 31.52 31.05 190 13,210 -0.8
01/07/2019
31.41
 606,940 30.84 31.83 30.89 76,540 1,180 4.6
28/06/2019
30.84
 587,910 30.79 30.89 30.27 81,710 9,690 4.3
27/06/2019
30.79
 524,560 31.00 31.15 30.53 81,200 52,680 1.7
26/06/2019
31.00
 538,680 30.27 31.05 30.07 142,700 4,240 8.2
25/06/2019
30.27
 425,910 29.96 30.64 29.55 59,050 21,050 2.2
24/06/2019
29.96
 446,590 29.50 30.01 29.50 43,260 22,420 1.2
21/06/2019
29.50
 1,265,270 29.81 29.96 28.82 121,890 949,540 -47.2
20/06/2019
29.81
 437,220 29.70 30.12 29.60 10,530 0 0.6
19/06/2019
29.70
 374,040 29.39 29.81 29.45 18,500 0 1.1
18/06/2019
29.39
 514,910 29.91 30.01 29.34 620,140 778,560 -9.0
17/06/2019
29.91
 596,190 30.74 30.79 29.76 12,960 49,220 -2.1
14/06/2019
30.74
 553,300 30.53 30.79 30.53 88,320 820 5.2
13/06/2019
30.53
 546,740 31.00 31.10 30.43 29,480 890 1.7
12/06/2019
31.00
 466,730 31.31 31.46 31.00 25,290 9,990 0.9
11/06/2019
31.31
 621,730 31.41 31.57 31.26 151,040 7,840 8.7
10/06/2019
31.41
 642,850 31.41 31.83 30.84 134,190 30 8.2
07/06/2019
31.41
 579,760 31.20 31.67 31.20 131,800 3,640 7.8
06/06/2019
31.20
 561,760 31.31 31.41 30.58 90,360 0 5.4
05/06/2019
31.31
 465,920 31.15 31.52 31.10 139,240 3,820 8.2
04/06/2019
31.15
 601,300 31.05 31.26 30.53 236,820 580 14.1
03/06/2019
31.05
 695,210 31.15 31.46 30.89 290,260 10 17.5
31/05/2019
31.15
 854,450 31.10 31.46 31.10 345,550 3,130 20.7
30/05/2019
31.10
 709,510 30.58 31.26 30.48 147,430 0 8.9
29/05/2019
30.58
 504,600 30.27 30.58 30.12 187,240 100 11.0
28/05/2019
30.27
 462,070 30.17 30.38 29.96 178,020 87,080 5.3
27/05/2019
30.17
 436,640 30.12 30.33 30.12 90 320 -0.0
24/05/2019
30.12
 420,410 30.12 30.69 29.91 50,230 5,040 2.7
23/05/2019
30.12
 359,960 29.86 30.17 29.70 67,480 65,850 0.1
22/05/2019
29.86
 390,180 30.53 30.64 29.86 0 110,060 -6.4
21/05/2019
30.53
 403,610 30.74 30.89 30.53 44,150 11,850 1.9
20/05/2019
30.74
 531,930 30.27 30.89 30.33 88,830 0 5.3
17/05/2019
30.27
 432,960 30.27 30.43 30.27 92,010 18,320 4.3
16/05/2019
30.27
 554,790 30.27 30.48 30.27 0 68,080 -4.0
15/05/2019
30.27
 426,210 30.17 30.33 30.07 3,880 0 0.2
14/05/2019
30.17
 394,650 30.12 30.22 29.91 5,330 0 0.3
13/05/2019
30.12
 422,530 30.22 30.22 29.91 0 42,760 -2.5
10/05/2019
30.22
 424,240 29.86 30.33 29.86 0 1,170 -0.1
09/05/2019
29.86
 303,290 29.70 30.01 29.60 25,160 0 1.5
08/05/2019
29.70
 381,130 29.50 29.76 29.24 0 52,580 -3.0
07/05/2019
29.50
 489,700 30.07 30.27 29.39 38,300 184,840 -8.4
06/05/2019
30.07
 423,290 30.79 30.79 29.96 10 0 0.0
03/05/2019
30.79
 542,070 30.27 30.79 30.07 19,700 75,480 -3.3
02/05/2019
30.27
 369,380 30.58 30.64 29.96 18,020 75,830 -3.4
26/04/2019
30.58
 616,910 30.12 30.69 30.01 22,050 61,390 -2.3
25/04/2019
30.12
 310,850 30.22 30.27 29.76 22,400 0 1.3
24/04/2019
30.22
 373,240 30.07 30.53 30.07 9,790 2,600 0.4
23/04/2019
30.07
 441,410 29.65 30.27 29.60 1,000 68,280 -3.9
22/04/2019
29.65
 401,150 29.60 29.86 29.50 8,620 0 0.5
19/04/2019
29.60
 327,400 29.19 29.60 29.24 0 270 -0.0
18/04/2019
29.19
 438,370 29.08 29.45 28.72 26,030 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |