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)
04/06/2018
26.77
 3,477,780 26.51 26.92 26.51 0 0 0
01/06/2018
26.51
 4,024,180 26.25 27.23 26.25 0 0 0
31/05/2018
26.20
 4,428,440 26.10 27.38 26.05 0 0 0
30/05/2018
26.10
 3,471,030 27.28 27.28 26.10 0 0 0
29/05/2018
27.28
 4,737,660 25.94 28.00 25.94 0 0 0
28/05/2018
26.20
 3,303,830 26.61 27.12 26.20 0 0 0
25/05/2018
26.71
 3,353,080 25.99 26.97 25.58 0 0 0
24/05/2018
25.99
 3,519,930 25.79 26.71 25.58 0 0 0
23/05/2018
25.79
 3,276,010 25.89 25.89 25.33 0 0 0
22/05/2018
25.89
 3,019,740 26.66 26.66 25.53 0 0 0
21/05/2018
26.71
 2,744,660 27.23 27.28 26.20 0 0 0
18/05/2018
27.23
 3,291,710 27.02 27.23 26.61 0 0 0
17/05/2018
27.02
 2,921,520 27.07 27.23 25.99 0 0 0
16/05/2018
27.02
 2,890,630 27.48 27.48 25.94 0 0 0
15/05/2018
27.48
 2,576,800 27.69 27.84 27.12 0 0 0
14/05/2018
27.74
 2,893,140 28.51 28.72 27.38 0 0 0
11/05/2018
28.51
 1,983,740 28.56 28.77 27.48 0 0 0
10/05/2018
28.77
 2,502,410 28.92 29.13 28.10 0 0 0
09/05/2018
29.08
 1,909,470 28.87 29.33 27.74 0 0 0
08/05/2018
29.13
 2,048,150 27.48 29.18 27.48 0 0 0
07/05/2018
27.69
 1,762,590 26.71 27.79 26.61 0 0 0
04/05/2018
26.71
 2,354,810 26.97 28.25 25.94 0 0 0
03/05/2018
27.84
 1,609,640 29.69 29.90 27.84 0 0 0
02/05/2018
29.90
 2,458,280 29.90 31.59 29.59 0 0 0
27/04/2018
31.59
 889,660 31.85 33.24 31.59 0 0 0
26/04/2018
33.96
 2,052,810 36.47 36.53 33.96 0 0 0
24/04/2018
36.47
 2,562,540 35.76 36.47 35.65 0 0 0
23/04/2018
35.86
 2,311,150 35.86 36.22 35.70 0 0 0
20/04/2018
35.86
 3,715,560 35.60 36.94 35.60 0 0 0
19/04/2018
35.86
 1,812,380 35.86 36.01 34.83 0 0 0
18/04/2018
35.86
 1,498,980 36.42 36.42 35.86 0 0 0
17/04/2018
36.42
 2,099,160 36.22 37.50 35.91 0 0 0
16/04/2018
37.45
 3,014,920 37.50 38.27 37.30 0 0 0
13/04/2018
38.27
 2,322,130 37.66 38.48 37.66 0 0 0
12/04/2018
37.91
 2,815,970 36.89 38.12 36.83 0 0 0
11/04/2018
37.25
 2,911,320 37.14 37.25 36.63 0 0 0
10/04/2018
37.25
 2,597,550 36.99 37.60 35.91 0 0 0
09/04/2018
37.55
 1,902,330 38.94 39.30 37.55 0 0 0
06/04/2018
39.30
 3,208,090 39.56 40.07 38.73 0 0 0
05/04/2018
40.07
 2,895,280 39.15 40.48 38.58 0 0 0
04/04/2018
39.56
 3,466,310 39.45 40.07 38.58 0 0 0
03/04/2018
39.45
 3,367,830 36.83 39.51 36.73 0 0 0
02/04/2018
36.99
 2,994,130 36.01 37.14 35.55 0 0 0
30/03/2018
35.55
 2,490,280 34.32 35.55 34.32 0 0 0
29/03/2018
34.06
 506,440 33.85 34.32 33.85 0 0 0
28/03/2018
33.96
 2,897,690 33.91 35.70 33.80 0 0 0
27/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31)
27/03/2018
33.39
 1,437,130 31.85 33.39 31.39 0 0 0
26/03/2018
31.22
 3,170,310 31.18 31.76 31.10 0 0 0
23/03/2018
31.18
 2,581,420 32.16 32.16 31.10 0 0 0
22/03/2018
32.39
 3,358,080 31.96 32.59 31.92 0 0 0
21/03/2018
31.96
 2,824,040 32.16 32.75 31.96 0 0 0
20/03/2018
32.55
 2,647,170 33.02 34.90 32.55 0 0 0
19/03/2018
33.06
 2,632,680 30.98 33.06 30.94 0 0 0
16/03/2018
30.94
 3,747,450 30.94 31.06 30.86 0 0 0
15/03/2018
30.94
 3,469,970 30.82 31.02 30.82 0 0 0
14/03/2018
30.94
 3,343,830 30.82 30.98 30.82 0 0 0
13/03/2018
30.90
 2,841,080 30.98 31.25 30.90 0 0 0
12/03/2018
31.25
 3,683,290 31.25 31.69 31.25 0 0 0
09/03/2018
31.61
 3,044,370 31.33 31.84 31.33 0 0 0
08/03/2018
31.53
 2,776,620 30.94 32 30.94 0 0 0
07/03/2018
31.06
 1,541,650 30.86 31.18 30.75 0 0 0
06/03/2018
31.02
 2,703,170 31.18 31.76 31.02 0 0 0
05/03/2018
31.76
 2,689,470 33.53 33.65 31.76 0 0 0
02/03/2018
33.65
 2,626,210 34.63 34.63 33.65 0 0 0
01/03/2018
34.63
 3,563,930 33.41 34.63 33.41 0 0 0
28/02/2018
33.65
 3,627,460 32.94 34.04 32.94 0 0 0
27/02/2018
33.02
 3,314,300 32.35 33.10 32.35 0 0 0
26/02/2018
32.43
 2,982,420 32.12 32.59 32.12 0 0 0
23/02/2018
32.16
 3,187,060 31.49 32.16 31.49 0 0 0
22/02/2018
31.65
 3,014,800 31.37 31.80 31.37 0 0 0
21/02/2018
31.53
 2,775,250 31.41 31.61 31.37 0 0 0
13/02/2018
31.37
 2,508,250 30.78 31.37 30.78 0 0 0
12/02/2018
30.98
 2,377,370 31.25 31.37 30.78 0 0 0
09/02/2018
31.37
 2,385,810 31.18 31.37 30.98 0 0 0
08/02/2018
31.37
 2,412,560 31.45 31.65 31.33 0 0 0
07/02/2018
31.65
 2,918,700 32.08 32.27 31.53 0 0 0
06/02/2018
32.08
 1,754,640 32.08 32.35 31.65 0 0 0
05/02/2018
32
 2,744,630 31.76 32.12 31.76 0 0 0
02/02/2018
31.96
 2,765,420 31.37 32.08 31.33 0 0 0
01/02/2018
31.53
 2,385,420 31.33 31.61 31.33 0 0 0
31/01/2018
31.49
 2,390,060 31.18 31.65 30.98 0 0 0
30/01/2018
31.37
 2,230,100 31.53 31.76 30.55 0 0 0
29/01/2018
31.76
 2,508,670 32.98 33.29 31.69 0 0 0
26/01/2018
33.14
 2,454,710 33.10 33.33 32.94 0 0 0
25/01/2018
33.18
 2,357,070 33.02 33.57 32.98 0 0 0
22/01/2018
32.78
 2,169,410 31.73 32.78 31.61 0 0 0
19/01/2018
31.61
 2,105,670 30.94 31.61 30.75 0 0 0
18/01/2018
30.78
 2,119,180 30.82 30.86 29.61 0 0 0
17/01/2018
30.55
 1,993,570 30.78 30.94 29.84 0 0 0
16/01/2018
30.55
 1,643,790 30.59 31.22 29.80 0 0 0
15/01/2018
30.59
 1,626,690 29.80 30.59 29.61 0 0 0
12/01/2018
29.69
 1,531,690 29.69 29.84 29.45 0 0 0
11/01/2018
29.41
 1,407,430 28.82 29.69 28.63 0 0 0
10/01/2018
28.63
 1,788,010 28.12 29.02 28.08 0 0 0
09/01/2018
28.24
 1,585,810 27.18 28.55 27.18 0 0 0
08/01/2018
27.29
 1,153,370 26.67 27.37 26.67 0 0 0
05/01/2018
26.75
 1,082,960 26.43 26.82 26.27 0 0 0
04/01/2018
26.51
 1,130,450 26.24 26.55 25.88 0 0 0
03/01/2018
26.24
 883,360 25.69 26.27 25.69 0 0 0
02/01/2018
25.69
 355,760 25.53 25.76 25.53 0 0 0

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