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)
17/04/2019
29.08
 405,960 28.93 29.34 28.82 79,240 19,000 3.4
16/04/2019
28.93
 393,490 28.98 29.03 28.46 0 92,490 -5.1
12/04/2019
28.98
 457,630 29.34 29.50 28.98 44,020 214,970 -9.6
11/04/2019
29.34
 351,620 29.29 29.50 29.29 22,540 22,240 0.0
10/04/2019
29.29
 375,930 29.29 29.55 29.08 33,720 20,080 0.8
09/04/2019
29.29
 339,610 29.55 29.70 29.24 1,000 0 0.1
08/04/2019
29.55
 421,280 29.45 29.76 29.50 65,960 30 3.8
05/04/2019
29.45
 303,290 29.13 29.60 29.24 70 2,000 -0.1
04/04/2019
29.13
 430,400 29.08 29.45 29.13 47,740 24,730 1.3
03/04/2019
29.08
 420,450 28.88 29.39 28.67 43,980 1,000 2.4
02/04/2019
28.88
 465,220 28.72 28.98 28.62 1,510 67,900 -3.7
01/04/2019
28.72
 752,930 28.88 29.29 28.57 9,830 491,990 -26.8
29/03/2019
28.88
 972,430 29.08 29.50 28.77 16,270 619,560 -33.8
28/03/2019
29.08
 534,170 29.39 29.81 29.08 367,500 568,640 -11.4
27/03/2019
29.39
 417,910 29.29 29.70 29.29 28,400 44,440 -0.9
26/03/2019
29.29
 530,190 29.19 29.55 29.19 600 72,570 -4.1
25/03/2019
29.19
 522,710 29.70 29.70 28.98 50 47,740 -2.7
22/03/2019
29.70
 409,030 29.50 29.96 29.45 2,430 75,400 -4.2
21/03/2019
29.50
 493,820 30.17 30.43 29.50 56,750 88,950 -1.9
20/03/2019
30.17
 434,440 30.22 30.64 30.17 340,840 388,250 -2.8
19/03/2019
30.22
 413,930 30.64 30.79 30.12 103,350 132,570 -1.7
18/03/2019
30.64
 428,600 31.00 31.57 30.53 5,230 93,610 -5.3
15/03/2019
31.00
 2,531,220 32.03 32.40 31.00 3,297,900 2,341,980 59.7
14/03/2019
32.03
 394,680 31.67 32.14 31.31 380,730 351,790 1.8
13/03/2019
31.67
 359,170 32.34 32.50 31.57 21,860 11,850 0.6
12/03/2019
32.34
 1,139,030 31.10 32.34 31.15 673,860 40,160 39.2
11/03/2019
31.10
 662,430 29.76 31.36 30.01 324,020 30,730 17.5
08/03/2019
29.76
 445,530 29.70 30.38 29.50 132,000 9,710 7.1
07/03/2019
29.70
 472,630 29.50 29.96 29.50 82,470 6,140 4.4
06/03/2019
29.50
 880,920 30.43 30.43 29.29 38,520 142,780 -5.9
05/03/2019
30.43
 536,160 30.79 30.89 30.27 69,540 6,050 3.7
04/03/2019
30.79
 500,190 30.64 31.05 30.33 145,510 29,730 6.9
01/03/2019
30.64
 495,790 29.76 30.64 29.55 195,240 10 11.5
28/02/2019
29.76
 1,361,480 30.84 31.41 29.76 533,000 460,920 4.4
27/02/2019
30.84
 652,490 30.74 31.31 30.74 213,710 16,080 11.8
26/02/2019
30.74
 443,700 30.95 31.67 30.74 89,410 57,500 1.9
25/02/2019
30.95
 735,710 30.22 31.72 30.27 72,540 200 4.4
22/02/2019
30.22
 592,190 30.17 30.58 30.01 72,890 249,410 -10.3
21/02/2019
30.17
 720,560 30.07 30.17 29.91 190,860 370,970 -10.5
20/02/2019
30.07
 424,150 30.01 30.12 29.91 94,210 215,340 -7.0
19/02/2019
30.01
 634,820 29.96 30.12 29.91 97,200 230,070 -7.7
18/02/2019
29.96
 583,930 29.76 30.12 29.76 140,000 222,030 -4.7
15/02/2019
29.76
 511,960 29.96 30.17 29.76 48,970 221,850 -10.0
14/02/2019
29.96
 656,330 29.76 30.64 29.76 153,660 206,080 -3.0
13/02/2019
29.76
 456,420 29.76 29.91 29.55 92,540 123,760 -1.8
12/02/2019
29.76
 426,710 29.76 29.91 29.65 60,500 97,910 -2.2
11/02/2019
29.76
 440,830 29.34 29.96 29.34 87,460 62,650 1.4
01/02/2019
29.34
 571,270 29.29 29.45 28.88 75,010 225,180 -8.4
31/01/2019
29.29
 554,770 29.55 29.60 29.13 103,610 319,440 -12.2
30/01/2019
29.55
 394,750 29.70 29.70 29.45 83,460 135,740 -3.0
29/01/2019
29.70
 508,370 29.55 29.70 29.34 144,850 80,000 3.7
28/01/2019
29.55
 421,070 29.50 29.60 29.39 73,400 24,480 2.8
25/01/2019
29.50
 352,410 29.55 29.70 28.98 17,360 21,560 -0.2
24/01/2019
29.55
 412,780 29.60 29.65 29.34 0 18,460 -1.1
23/01/2019
29.60
 453,150 29.45 29.60 29.24 35,140 61,360 -1.5
22/01/2019
29.45
 535,670 29.55 29.65 29.08 33,680 133,800 -5.7
21/01/2019
29.55
 354,580 29.50 29.70 29.45 100 99,430 -5.7
18/01/2019
29.50
 324,670 29.39 29.76 29.39 0 49,920 -2.8
17/01/2019
29.39
 396,210 29.76 29.76 29.39 1,110 58,380 -3.3
16/01/2019
29.76
 475,490 30.07 30.07 29.39 26,030 41,940 -0.9
15/01/2019
30.07
 573,010 30.07 30.22 29.45 43,480 160 2.5
14/01/2019
30.07
 717,640 30.69 30.69 29.45 1,060 60,630 -3.4
11/01/2019
30.69
 627,520 30.64 30.95 30.27 1,070 130 0.1
10/01/2019
30.64
 470,210 30.43 30.95 30.01 10,120 30 0.6
09/01/2019
30.43
 1,165,350 29.86 31.05 27.79 2,240 917,520 -50.2
08/01/2019
29.86
 621,630 32.08 32.08 29.86 38,540 475,600 -25.7
07/01/2019
32.08
 721,650 32.71 32.71 31.62 30,000 183,350 -9.5
04/01/2019
32.71
 626,290 32.60 32.86 31.57 5,130 0 0.3
03/01/2019
32.60
 629,490 33.38 33.38 32.45 0 108,520 -6.8
02/01/2019
33.38
 478,860 33.22 33.38 32.50 0 104,990 -6.6
28/12/2018
33.22
 320,230 33.22 33.38 33.07 29,080 139,550 -7.1
27/12/2018
33.22
 320,700 33.22 33.43 33.07 0 140,410 -9.0
26/12/2018
33.22
 367,820 33.74 33.74 32.71 30 113,310 -7.2
25/12/2018
33.74
 438,170 33.17 33.90 32.91 0 80,650 -5.2
24/12/2018
33.17
 622,530 32.86 33.48 32.76 0 472,150 -30.1
21/12/2018
32.86
 704,870 33.64 33.74 32.86 129,880 560,970 -27.4
20/12/2018
33.64
 301,590 32.86 33.90 32.60 0 111,070 -7.1
19/12/2018
32.86
 290,690 33.53 33.53 32.86 0 202,910 -12.9
18/12/2018
33.53
 445,920 34.31 34.31 33.12 390 313,620 -20.3
17/12/2018
34.31
 266,420 34.67 34.67 33.95 42,110 84,100 -2.8
14/12/2018
34.67
 214,040 34.88 35.03 34.52 30,000 82,480 -3.5
13/12/2018
34.88
 263,460 35.19 35.76 34.88 25,150 77,030 -3.5
12/12/2018
35.19
 247,380 35.24 35.76 35.03 200 59,070 -4.0
11/12/2018
35.24
 230,450 35.34 35.34 34.67 15,210 260 1.0
10/12/2018
35.34
 250,580 35.45 35.45 35.14 0 14,650 -1.0
07/12/2018
35.45
 294,760 35.19 35.71 35.29 0 44,000 -3.0
06/12/2018
35.19
 275,540 34.83 35.91 34.67 15,360 58,110 -2.9
05/12/2018
34.83
 323,630 35.14 35.14 34.67 35,770 117,990 -5.5
04/12/2018
35.14
 257,820 35.34 35.45 34.93 23,850 114,860 -6.2
03/12/2018
35.34
 264,730 35.24 35.76 35.24 18,850 78,780 -4.1
30/11/2018
35.24
 368,790 35.81 35.91 34.78 18,800 239,170 -15.0
29/11/2018
35.81
 222,580 35.76 35.97 35.55 0 54,860 -3.8
28/11/2018
35.76
 207,450 35.19 35.97 35.19 80 21,720 -1.5
27/11/2018
35.19
 459,790 35.66 36.12 35.09 360 381,660 -26.0
26/11/2018
35.66
 145,300 35.24 35.71 34.78 0 46,000 -3.1
23/11/2018
35.24
 112,880 35.03 35.45 34.78 0 41,560 -2.8
22/11/2018
35.03
 137,410 34.98 35.71 34.98 250 35,190 -2.4
21/11/2018
34.98
 153,580 35.81 35.81 34.98 27,300 94,520 -4.6
20/11/2018
35.81
 145,050 35.91 35.91 34.67 11,000 78,930 -4.6
19/11/2018
35.91
 122,050 36.07 36.17 35.71 20,000 61,700 -2.9

Chính sách bảo mật | Điều khoản sử dụng |