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)
22/03/2019
29.49
 409,030 29.39 29.74 29.23 0 0 0
21/03/2019
29.28
 493,820 29.80 30.21 29.28 0 0 0
20/03/2019
29.95
 434,440 30.05 30.41 29.95 0 0 0
19/03/2019
30.00
 413,930 30.46 30.57 29.90 0 0 0
18/03/2019
30.41
 428,600 30.93 31.34 30.31 0 0 0
15/03/2019
30.77
 2,531,220 31.85 32.16 30.77 0 0 0
14/03/2019
31.80
 394,680 31.34 31.90 31.08 0 0 0
13/03/2019
31.44
 359,170 32.11 32.26 31.34 0 0 0
12/03/2019
32.11
 1,139,030 30.93 32.11 30.93 0 0 0
11/03/2019
30.87
 662,430 29.80 31.13 29.80 0 0 0
08/03/2019
29.54
 445,530 29.28 30.16 29.28 0 0 0
07/03/2019
29.49
 472,630 29.28 29.74 29.28 0 0 0
06/03/2019
29.28
 880,920 30.21 30.21 29.08 0 0 0
05/03/2019
30.21
 536,160 30.46 30.67 30.05 0 0 0
04/03/2019
30.57
 500,190 30.41 30.82 30.10 0 0 0
01/03/2019
30.41
 495,790 29.33 30.41 29.33 0 0 0
28/02/2019
29.54
 1,361,480 30.82 31.18 29.54 0 0 0
27/02/2019
30.62
 652,490 30.52 31.08 30.52 0 0 0
26/02/2019
30.52
 443,700 31.08 31.44 30.52 0 0 0
25/02/2019
30.72
 735,710 30.05 31.49 30.05 0 0 0
22/02/2019
30.00
 592,190 30.00 30.36 29.80 0 0 0
21/02/2019
29.95
 720,560 29.85 29.95 29.69 0 0 0
20/02/2019
29.85
 424,150 29.69 29.90 29.69 0 0 0
19/02/2019
29.80
 634,820 29.74 29.90 29.69 0 0 0
18/02/2019
29.74
 583,930 29.54 29.90 29.54 0 0 0
15/02/2019
29.54
 511,960 29.74 29.95 29.54 0 0 0
14/02/2019
29.74
 656,330 29.59 30.41 29.54 0 0 0
13/02/2019
29.54
 456,420 29.54 29.69 29.33 0 0 0
12/02/2019
29.54
 426,710 29.54 29.69 29.44 0 0 0
11/02/2019
29.54
 440,830 29.18 29.74 29.13 0 0 0
01/02/2019
29.13
 571,270 29.08 29.23 28.67 0 0 0
31/01/2019
29.08
 554,770 29.28 29.39 28.92 0 0 0
30/01/2019
29.33
 394,750 29.28 29.44 29.23 0 0 0
29/01/2019
29.49
 508,370 29.33 29.49 29.13 0 0 0
28/01/2019
29.33
 421,070 29.28 29.39 29.18 0 0 0
25/01/2019
29.28
 352,410 29.33 29.49 28.77 0 0 0
24/01/2019
29.33
 412,780 29.33 29.44 29.13 0 0 0
23/01/2019
29.39
 453,150 29.23 29.39 29.03 0 0 0
22/01/2019
29.23
 535,670 29.39 29.44 28.87 0 0 0
21/01/2019
29.33
 354,580 29.28 29.49 29.23 0 0 0
18/01/2019
29.28
 324,670 29.18 29.54 29.18 0 0 0
17/01/2019
29.18
 396,210 29.33 29.54 29.18 0 0 0
16/01/2019
29.54
 475,490 29.54 29.85 29.18 0 0 0
15/01/2019
29.85
 573,010 29.54 30.00 29.23 0 0 0
14/01/2019
29.85
 717,640 30.05 30.16 29.23 0 0 0
11/01/2019
30.46
 627,520 30.05 30.72 30.05 0 0 0
10/01/2019
30.41
 470,210 29.80 30.72 29.80 0 0 0
09/01/2019
30.21
 1,165,350 29.69 30.82 27.59 0 0 0
08/01/2019
29.64
 621,630 31.85 31.85 29.64 0 0 0
07/01/2019
31.85
 721,650 32.11 32.36 31.39 0 0 0
04/01/2019
32.47
 626,290 32.11 32.62 31.34 0 0 0
03/01/2019
32.36
 629,490 32.83 32.83 32.21 0 0 0
02/01/2019
33.14
 478,860 33.14 33.14 32.26 0 0 0
28/12/2018
32.98
 320,230 32.88 33.14 32.83 0 0 0
27/12/2018
32.98
 320,700 32.88 33.19 32.83 0 0 0
26/12/2018
32.98
 367,820 32.88 33.49 32.47 0 0 0
25/12/2018
33.49
 438,170 33.14 33.65 32.67 0 0 0
24/12/2018
32.93
 622,530 32.88 33.24 32.52 0 0 0
21/12/2018
32.62
 704,870 32.88 33.49 32.62 0 0 0
20/12/2018
33.39
 301,590 32.62 33.65 32.36 0 0 0
19/12/2018
32.62
 290,690 33.14 33.14 32.62 0 0 0
18/12/2018
33.29
 445,920 33.91 34.06 32.88 0 0 0
17/12/2018
34.06
 266,420 34.42 34.42 33.70 0 0 0
14/12/2018
34.42
 214,040 34.68 34.78 34.27 0 0 0
13/12/2018
34.63
 263,460 34.93 35.50 34.63 0 0 0
12/12/2018
34.93
 247,380 34.93 35.50 34.78 0 0 0
11/12/2018
34.98
 230,450 34.93 35.09 34.42 0 0 0
10/12/2018
35.09
 250,580 34.93 35.19 34.88 0 0 0
07/12/2018
35.19
 294,760 35.04 35.45 35.04 0 0 0
06/12/2018
34.93
 275,540 34.42 35.65 34.42 0 0 0
05/12/2018
34.57
 323,630 34.88 34.88 34.42 0 0 0
04/12/2018
34.88
 257,820 35.14 35.19 34.68 0 0 0
03/12/2018
35.09
 264,730 34.98 35.50 34.98 0 0 0
30/11/2018
34.98
 368,790 35.55 35.65 34.52 0 0 0
29/11/2018
35.55
 222,580 35.55 35.70 35.29 0 0 0
28/11/2018
35.50
 207,450 35.29 35.70 34.93 0 0 0
27/11/2018
34.93
 459,790 35.40 35.86 34.83 0 0 0
26/11/2018
35.40
 145,300 34.98 35.45 34.52 0 0 0
23/11/2018
34.98
 112,880 34.78 35.19 34.52 0 0 0
22/11/2018
34.78
 137,410 34.73 35.45 34.73 0 0 0
21/11/2018
34.73
 153,580 35.24 35.50 34.73 0 0 0
20/11/2018
35.55
 145,050 35.50 35.65 34.42 0 0 0
19/11/2018
35.65
 122,050 35.81 35.91 35.45 0 0 0
16/11/2018
35.81
 178,570 37.04 37.09 35.45 0 0 0
15/11/2018
36.99
 444,090 36.42 37.50 36.37 0 0 0
14/11/2018
36.42
 412,410 36.42 37.09 36.22 0 0 0
13/11/2018
36.42
 164,260 36.17 36.58 35.70 0 0 0
12/11/2018
36.32
 195,640 35.96 36.37 35.24 0 0 0
09/11/2018
36.01
 154,360 35.45 36.17 35.19 0 0 0
08/11/2018
35.45
 543,910 35.60 35.91 35.04 0 0 0
07/11/2018
35.55
 177,680 35.81 35.86 35.34 0 0 0
06/11/2018
35.86
 142,280 35.91 36.11 35.70 0 0 0
05/11/2018
35.91
 127,620 36.53 36.53 35.70 0 0 0
02/11/2018
36.53
 483,030 36.47 36.58 36.22 0 0 0
01/11/2018
36.47
 162,470 36.53 36.94 36.01 0 0 0
31/10/2018
36.53
 420,240 36.01 36.53 35.91 0 0 0
30/10/2018
36.06
 278,100 36.42 36.42 35.29 0 0 0
29/10/2018
36.58
 185,440 37.55 37.55 36.01 0 0 0
26/10/2018
37.55
 997,510 38.02 38.38 36.99 0 0 0
25/10/2018
38.27
 936,470 37.40 38.27 36.47 0 0 0

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