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)
16/11/2018
36.07
 178,570 37.26 37.36 35.71 60 107,640 -7.5
15/11/2018
37.26
 444,090 36.69 37.78 36.64 76,000 84,470 -0.6
14/11/2018
36.69
 412,410 36.69 37.36 36.48 52,030 296,820 -17.4
13/11/2018
36.69
 164,260 36.59 36.85 35.97 8,660 10,000 -0.1
12/11/2018
36.59
 195,640 36.28 36.64 35.50 0 100,000 -6.9
09/11/2018
36.28
 154,360 35.71 36.43 35.45 60 20,000 -1.4
08/11/2018
35.71
 543,910 35.81 36.17 35.29 40 438,350 -30.2
07/11/2018
35.81
 177,680 36.12 36.12 35.60 0 25,030 -1.7
06/11/2018
36.12
 142,280 36.17 36.38 35.97 2,010 200 0.1
05/11/2018
36.17
 127,620 36.79 36.79 35.97 3,000 7,480 -0.3
02/11/2018
36.79
 483,030 36.74 36.85 36.48 0 366,760 -26.0
01/11/2018
36.74
 162,470 36.79 37.21 36.28 5,000 68,330 -4.5
31/10/2018
36.79
 420,240 36.33 36.79 36.17 144,830 210,650 -4.6
30/10/2018
36.33
 278,100 36.85 36.85 35.55 1,170 224,190 -15.6
29/10/2018
36.85
 185,440 37.83 37.83 36.28 170 64,520 -4.6
26/10/2018
37.83
 997,510 38.55 38.66 37.26 560 609,800 -44.4
25/10/2018
38.55
 936,470 37.73 38.55 36.74 39,600 361,780 -23.4
24/10/2018
37.73
 987,660 36.69 38.04 36.28 1,230 466,730 -33.4
23/10/2018
36.69
 454,190 36.74 36.74 35.91 22,780 100,390 -5.4
22/10/2018
36.74
 304,330 36.22 36.79 36.22 0 104,010 -7.3
19/10/2018
36.22
 935,230 37.31 37.52 35.76 20,240 556,560 -37.5
18/10/2018
37.31
 179,250 37.98 37.98 37.00 15,140 750 1.0
17/10/2018
37.98
 877,860 37.67 38.04 36.74 105,620 6,540 7.2
16/10/2018
37.67
 1,088,120 36.12 37.78 35.97 76,850 12,620 4.6
15/10/2018
36.12
 645,190 35.19 36.74 34.47 0 126,620 -8.6
12/10/2018
35.19
 847,500 33.02 35.29 32.86 31,240 151,420 -7.9
11/10/2018
33.02
 467,850 33.12 34.15 32.50 26,250 237,880 -13.4
10/10/2018
33.12
 1,124,690 33.59 33.69 32.81 22,050 966,070 -60.3
09/10/2018
33.59
 414,530 32.86 33.64 32.76 0 93,000 -5.9
08/10/2018
32.86
 1,031,380 33.02 33.12 32.60 10 799,470 -50.6
05/10/2018
33.02
 220,250 33.12 33.12 32.65 49,790 118,060 -4.3
04/10/2018
33.12
 187,640 33.12 33.12 32.71 17,310 58,250 -2.6
03/10/2018
33.12
 247,900 33.27 33.33 32.71 10 62,940 -4.0
02/10/2018
33.27
 228,580 33.53 33.53 33.07 21,350 57,100 -2.3
01/10/2018
33.53
 541,970 34.41 34.47 33.38 730 129,110 -8.4
28/09/2018
34.41
 924,590 34.41 34.57 33.90 21,840 69,640 -3.2
27/09/2018
34.41
 670,940 33.53 34.67 33.38 274,240 37,570 15.4
26/09/2018
33.53
 698,710 33.69 33.74 32.60 110,560 210 7.1
25/09/2018
33.69
 377,310 33.17 34.67 33.17 22,640 6,350 1.1
24/09/2018
33.17
 403,450 31.05 33.17 32.60 129,730 17,190 7.2
21/09/2018
31.05
 5,031,320 33.38 33.64 31.05 1,799,960 4,801,670 -179.8
20/09/2018
33.38
 248,400 34.15 34.21 33.12 33,630 25,600 0.5
19/09/2018
34.15
 154,640 34.83 34.88 34.15 150,180 139,860 0.7
18/09/2018
34.83
 308,790 34.78 34.83 34.36 21,210 180 1.4
17/09/2018
34.78
 409,970 35.09 35.19 34.41 36,310 26,510 0.7
14/09/2018
35.09
 246,590 35.14 35.86 34.67 60 95,860 -6.5
13/09/2018
35.14
 274,550 35.03 35.71 34.93 0 27,640 -1.9
12/09/2018
35.03
 251,290 34.41 35.19 34.41 44,530 124,120 -5.4
11/09/2018
34.41
 441,850 34.15 34.41 33.17 58,550 170,550 -7.3
10/09/2018
34.15
 462,290 33.69 34.15 32.91 3,640 238,600 -15.2
07/09/2018
33.69
 453,810 33.64 33.69 32.71 1,030 303,200 -19.4
06/09/2018
33.64
 391,310 32.91 33.64 32.86 30 163,300 -10.5
05/09/2018
32.91
 705,390 33.53 33.53 32.76 9,780 562,130 -35.1
04/09/2018
33.53
 427,640 33.64 33.64 32.96 0 266,370 -17.1
31/08/2018
33.64
 332,000 33.64 33.69 33.38 0 57,710 -3.8
30/08/2018
33.64
 346,410 33.59 33.64 33.17 29,220 152,110 -7.9
29/08/2018
33.59
 235,120 33.64 33.64 32.86 960 28,220 -1.8
28/08/2018
33.64
 386,220 33.69 33.90 32.65 3,190 280,190 -17.7
27/08/2018
33.69
 235,500 33.64 33.69 33.17 219,620 238,900 -1.3
24/08/2018
33.64
 296,650 33.12 33.64 33.02 0 105,260 -6.8
23/08/2018
33.12
 687,130 33.59 33.59 32.60 56,620 552,340 -31.6
22/08/2018
33.59
 395,040 33.79 33.90 32.08 1,290 264,550 -16.7
21/08/2018
33.79
 266,610 33.79 33.90 33.69 30 88,240 -5.8
20/08/2018
33.79
 668,430 33.90 33.90 33.12 0 480,510 -31.1
17/08/2018
33.90
 420,270 33.74 33.90 33.59 5,010 199,200 -12.7
16/08/2018
33.74
 807,290 33.74 33.74 33.38 3,000 514,470 -33.2
15/08/2018
33.74
 703,640 33.84 33.95 32.86 6,020 234,720 -14.9
14/08/2018
33.84
 525,870 33.38 33.84 33.27 1,590 102,670 -6.5
13/08/2018
33.38
 704,350 33.64 33.79 32.34 40 314,710 -20.2
10/08/2018
33.64
 833,000 32.60 33.64 32.60 320,180 404,580 -5.4
09/08/2018
32.60
 655,490 32.55 32.76 31.57 1,000 398,400 -24.9
08/08/2018
32.55
 599,650 32.24 32.76 32.24 150 275,550 -17.3
07/08/2018
32.24
 602,710 31.98 32.45 31.62 201,780 349,470 -9.2
06/08/2018
31.98
 532,410 32.08 32.24 31.57 700 220,400 -13.6
03/08/2018
32.08
 564,420 31.83 32.08 31.62 300,800 549,800 -15.3
02/08/2018
31.83
 701,730 32.08 32.86 31.52 62,780 293,250 -14.1
01/08/2018
32.08
 957,020 32.08 32.08 31.05 21,610 535,060 -31.6
31/07/2018
32.08
 932,330 31.36 32.86 30.89 17,280 432,740 -25.4
30/07/2018
31.36
 360,170 31.57 31.67 30.79 18,000 38,440 -1.2
27/07/2018
31.57
 576,480 31.10 31.57 30.74 166,090 127,270 2.3
26/07/2018
31.10
 590,450 29.86 31.10 29.55 196,240 32,100 9.6
25/07/2018
29.86
 470,880 29.50 29.96 29.39 43,970 22,920 1.2
24/07/2018
29.50
 486,600 29.76 29.81 28.46 21,850 37,070 -0.9
23/07/2018
29.76
 645,460 28.67 29.76 28.36 39,110 31,420 0.5
20/07/2018
28.67
 561,090 28.88 28.98 28.67 28,050 17,200 0.6
19/07/2018
28.88
 482,990 28.36 28.93 27.69 21,840 38,320 -0.9
18/07/2018
28.36
 1,794,360 26.96 28.46 26.96 48,640 600,420 -29.6
17/07/2018
26.96
 995,730 26.81 27.32 26.65 92,730 98,810 -0.3
16/07/2018
26.81
 832,810 26.60 26.91 26.50 8,000 94,000 -4.4
13/07/2018
26.60
 645,840 26.29 26.70 26.08 430 22,560 -1.1
12/07/2018
26.29
 920,440 26.19 26.91 25.98 30 46,000 -2.3
11/07/2018
26.19
 1,295,810 26.13 26.91 25.75 74,850 66,360 0.4
10/07/2018
26.13
 1,027,380 26.44 26.44 25.98 62,400 315,530 -12.8
09/07/2018
26.44
 1,226,910 26.91 26.91 25.93 8,620 299,000 -14.8
06/07/2018
26.91
 1,490,510 25.87 26.91 25.75 0 461,640 -23.3
05/07/2018
25.87
 982,520 25.93 25.98 25.72 39,020 301,440 -13.1
04/07/2018
25.93
 966,360 25.87 26.03 25.80 40,690 339,140 -14.9
03/07/2018
25.87
 1,380,590 26.44 26.44 25.87 40 280,660 -14.1
02/07/2018
26.44
 1,288,050 26.39 26.91 25.87 1,220 72,030 -3.6
29/06/2018
26.39
 1,835,890 26.24 26.39 26.13 19,120 111,900 -4.7

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