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)
24/10/2018
37.45
 987,660 36.42 37.76 36.01 0 0 0
23/10/2018
36.42
 454,190 36.47 36.47 35.65 0 0 0
22/10/2018
36.47
 304,330 35.96 36.53 35.96 0 0 0
19/10/2018
35.96
 935,230 37.25 37.25 35.50 0 0 0
18/10/2018
37.04
 179,250 37.66 37.66 36.73 0 0 0
17/10/2018
37.71
 877,860 37.71 37.76 36.47 0 0 0
16/10/2018
37.40
 1,088,120 35.86 37.50 35.70 0 0 0
15/10/2018
35.86
 645,190 34.93 36.47 34.21 0 0 0
12/10/2018
34.93
 847,500 32.78 35.04 32.62 0 0 0
11/10/2018
32.78
 467,850 32.78 33.91 32.26 0 0 0
10/10/2018
32.88
 1,124,690 33.44 33.44 32.57 0 0 0
09/10/2018
33.34
 414,530 32.52 33.39 32.52 0 0 0
08/10/2018
32.62
 1,031,380 32.78 32.88 32.36 0 0 0
05/10/2018
32.78
 220,250 32.88 32.88 32.42 0 0 0
04/10/2018
32.88
 187,640 32.78 32.88 32.47 0 0 0
03/10/2018
32.88
 247,900 32.88 33.08 32.47 0 0 0
02/10/2018
33.03
 228,580 32.88 33.29 32.83 0 0 0
01/10/2018
33.29
 541,970 34.16 34.21 33.14 0 0 0
28/09/2018
34.16
 924,590 34.16 34.32 33.65 0 0 0
27/09/2018
34.16
 670,940 33.39 34.42 33.14 0 0 0
26/09/2018
33.29
 698,710 32.88 33.49 32.36 0 0 0
25/09/2018
33.44
 377,310 33.44 34.42 32.93 0 0 0
24/09/2018
32.93
 403,450 32.62 32.93 32.36 0 0 0
21/09/2018
30.82
 5,031,320 33.24 33.39 30.82 0 0 0
20/09/2018
33.14
 248,400 33.91 33.96 32.88 0 0 0
19/09/2018
33.91
 154,640 34.57 34.63 33.91 0 0 0
18/09/2018
34.57
 308,790 34.27 34.57 34.11 0 0 0
17/09/2018
34.52
 409,970 34.93 34.93 34.16 0 0 0
14/09/2018
34.83
 246,590 35.19 35.60 34.42 0 0 0
13/09/2018
34.88
 274,550 34.78 35.45 34.68 0 0 0
12/09/2018
34.78
 251,290 34.16 34.93 34.16 0 0 0
11/09/2018
34.16
 441,850 33.91 34.16 32.93 0 0 0
10/09/2018
33.91
 462,290 33.24 33.91 32.67 0 0 0
07/09/2018
33.44
 453,810 33.24 33.44 32.47 0 0 0
06/09/2018
33.39
 391,310 32.67 33.39 32.62 0 0 0
05/09/2018
32.67
 705,390 33.19 33.29 32.52 0 0 0
04/09/2018
33.29
 427,640 33.24 33.39 32.72 0 0 0
31/08/2018
33.39
 332,000 33.39 33.44 33.14 0 0 0
30/08/2018
33.39
 346,410 33.24 33.39 32.93 0 0 0
29/08/2018
33.34
 235,120 33.34 33.39 32.62 0 0 0
28/08/2018
33.39
 386,220 33.44 33.65 32.42 0 0 0
27/08/2018
33.44
 235,500 33.39 33.44 32.93 0 0 0
24/08/2018
33.39
 296,650 32.83 33.39 32.78 0 0 0
23/08/2018
32.88
 687,130 33.24 33.34 32.36 0 0 0
22/08/2018
33.34
 395,040 33.55 33.65 31.85 0 0 0
21/08/2018
33.55
 266,610 33.65 33.65 33.44 0 0 0
20/08/2018
33.55
 668,430 33.65 33.65 32.88 0 0 0
17/08/2018
33.65
 420,270 33.49 33.65 33.34 0 0 0
16/08/2018
33.49
 807,290 33.44 33.49 33.14 0 0 0
15/08/2018
33.49
 703,640 33.70 33.70 32.62 0 0 0
14/08/2018
33.60
 525,870 33.14 33.60 33.03 0 0 0
13/08/2018
33.14
 704,350 33.55 33.55 32.11 0 0 0
10/08/2018
33.39
 833,000 32.36 33.39 32.36 0 0 0
09/08/2018
32.36
 655,490 32.31 32.52 31.34 0 0 0
08/08/2018
32.31
 599,650 32.01 32.52 32.01 0 0 0
07/08/2018
32.01
 602,710 31.75 32.21 31.39 0 0 0
06/08/2018
31.75
 532,410 31.59 32.01 31.34 0 0 0
03/08/2018
31.85
 564,420 31.54 31.85 31.39 0 0 0
02/08/2018
31.59
 701,730 32.36 32.62 31.29 0 0 0
01/08/2018
31.85
 957,020 31.85 31.85 30.82 0 0 0
31/07/2018
31.85
 932,330 31.03 32.62 30.67 0 0 0
30/07/2018
31.13
 360,170 31.44 31.44 30.57 0 0 0
27/07/2018
31.34
 576,480 30.87 31.34 30.52 0 0 0
26/07/2018
30.87
 590,450 29.59 30.87 29.33 0 0 0
25/07/2018
29.64
 470,880 29.28 29.74 29.18 0 0 0
24/07/2018
29.28
 486,600 29.39 29.59 28.25 0 0 0
23/07/2018
29.54
 645,460 29.54 29.54 28.15 0 0 0
20/07/2018
28.46
 561,090 28.46 28.77 28.46 0 0 0
19/07/2018
28.67
 482,990 28.31 28.72 27.48 0 0 0
18/07/2018
28.15
 1,794,360 26.77 28.25 26.77 0 0 0
17/07/2018
26.77
 995,730 26.97 27.12 26.46 0 0 0
16/07/2018
26.61
 832,810 26.35 26.71 26.30 0 0 0
13/07/2018
26.41
 645,840 26.10 26.51 25.89 0 0 0
12/07/2018
26.10
 920,440 26.10 26.71 25.79 0 0 0
11/07/2018
25.99
 1,295,810 25.74 26.71 25.56 0 0 0
10/07/2018
25.94
 1,027,380 26.25 26.25 25.79 0 0 0
09/07/2018
26.25
 1,226,910 26.56 26.71 25.74 0 0 0
06/07/2018
26.71
 1,490,510 25.61 26.71 25.56 0 0 0
05/07/2018
25.69
 982,520 25.74 25.79 25.53 0 0 0
04/07/2018
25.74
 966,360 25.69 25.84 25.61 0 0 0
03/07/2018
25.69
 1,380,590 26.15 26.25 25.69 0 0 0
02/07/2018
26.25
 1,288,050 26.20 26.71 25.69 0 0 0
29/06/2018
26.20
 1,835,890 26.05 26.20 25.94 0 0 0
28/06/2018
26.05
 1,620,920 25.94 26.25 25.84 0 0 0
27/06/2018
25.99
 1,468,270 25.94 25.99 25.84 0 0 0
26/06/2018
25.94
 1,890,220 25.99 26.05 25.74 0 0 0
25/06/2018
26.05
 1,946,880 25.94 26.20 25.69 0 0 0
22/06/2018
25.94
 1,817,010 25.69 25.94 25.58 0 0 0
21/06/2018
25.79
 1,932,810 25.69 25.89 25.53 0 0 0
20/06/2018
25.89
 2,565,780 25.84 26.15 25.48 0 0 0
19/06/2018
25.84
 2,971,030 26.46 26.56 25.63 0 0 0
18/06/2018
26.56
 2,749,410 27.23 27.23 26.30 0 0 0
15/06/2018
27.23
 4,741,370 26.97 27.23 26.66 0 0 0
14/06/2018
27.02
 2,401,870 27.28 27.33 26.20 0 0 0
13/06/2018
27.38
 2,353,360 27.54 27.54 26.71 0 0 0
12/06/2018
27.54
 4,317,610 27.18 27.54 26.46 0 0 0
11/06/2018
27.48
 3,608,160 27.74 27.90 27.07 0 0 0
08/06/2018
27.74
 3,451,260 28.00 28.05 27.38 0 0 0
07/06/2018
28.00
 3,267,720 26.82 28.25 26.82 0 0 0
06/06/2018
26.82
 3,225,830 26.77 26.97 26.61 0 0 0

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