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)
28/06/2018
26.24
 1,620,920 26.19 26.44 26.03 10 56,370 -2.8
27/06/2018
26.19
 1,468,270 26.13 26.19 26.03 127,820 82,840 2.3
26/06/2018
26.13
 1,890,220 26.24 26.24 25.93 66,070 70,500 -0.2
25/06/2018
26.24
 1,946,880 26.13 26.39 25.87 1,070 135,020 -6.8
22/06/2018
26.13
 1,817,010 25.98 26.13 25.77 2,300 63,240 -3.0
21/06/2018
25.98
 1,932,810 26.08 26.08 25.72 115,060 242,790 -6.4
20/06/2018
26.08
 2,565,780 26.03 26.34 25.67 101,290 293,610 -9.6
19/06/2018
26.03
 2,971,030 26.75 26.75 25.82 35,490 188,000 -7.7
18/06/2018
26.75
 2,749,410 27.43 27.43 26.50 27,170 164,750 -7.1
15/06/2018
27.43
 4,741,370 27.22 27.43 26.86 2,816,590 2,093,540 38.5
14/06/2018
27.22
 2,401,870 27.58 27.58 26.39 103,280 695,680 -30.9
13/06/2018
27.58
 2,353,360 27.74 27.74 26.91 126,860 342,640 -11.3
12/06/2018
27.74
 4,317,610 27.69 27.74 26.65 1,333,970 619,550 37.2
11/06/2018
27.69
 3,608,160 27.94 28.10 27.27 129,570 570,190 -23.5
08/06/2018
27.94
 3,451,260 28.20 28.26 27.58 312,140 456,880 -7.8
07/06/2018
28.20
 3,267,720 27.01 28.46 27.01 47,900 468,140 -22.5
06/06/2018
27.01
 3,225,830 26.96 27.17 26.81 16,690 143,860 -6.6
05/06/2018
26.96
 3,305,270 26.96 27.43 26.75 50,330 229,280 -9.3
04/06/2018
26.96
 3,477,780 26.70 27.12 26.70 51,190 288,870 -12.5
01/06/2018
26.70
 4,024,180 26.39 27.43 26.44 216,660 189,350 0.7
31/05/2018
26.39
 4,428,440 26.29 27.58 26.24 397,370 674,500 -14.4
30/05/2018
26.29
 3,471,030 27.48 27.48 26.29 37,950 487,790 -23.6
29/05/2018
27.48
 4,737,660 26.39 28.20 26.13 919,680 841,820 3.8
28/05/2018
26.39
 3,303,830 26.91 27.32 26.39 902,260 929,620 -2.1
25/05/2018
26.91
 3,353,080 26.19 27.17 25.77 691,670 596,760 4.9
24/05/2018
26.19
 3,519,930 25.98 26.91 25.77 973,400 1,072,340 -5.0
23/05/2018
25.98
 3,276,010 26.08 26.08 25.51 53,730 941,870 -44.6
22/05/2018
26.08
 3,019,740 26.91 26.91 25.72 170,280 1,109,050 -47.5
21/05/2018
26.91
 2,744,660 27.43 27.48 26.39 202,560 372,000 -9.3
18/05/2018
27.43
 3,291,710 27.22 27.43 26.81 107,530 190,000 -4.3
17/05/2018
27.22
 2,921,520 27.22 27.43 26.19 623,380 599,030 0.9
16/05/2018
27.22
 2,890,630 27.69 27.69 26.13 521,180 745,230 -12.5
15/05/2018
27.69
 2,576,800 27.94 28.05 27.32 229,550 573,480 -19.1
14/05/2018
27.94
 2,893,140 28.72 28.93 27.58 207,740 268,940 -3.6
11/05/2018
28.72
 1,983,740 28.98 28.98 27.69 179,960 231,350 -2.8
10/05/2018
28.98
 2,502,410 29.29 29.34 28.31 398,240 5,830 21.3
09/05/2018
29.29
 1,909,470 29.34 29.55 27.94 167,160 262,060 -6.1
08/05/2018
29.34
 2,048,150 27.89 29.39 27.69 427,920 410,722 0.6
07/05/2018
27.89
 1,762,590 26.91 28.00 26.81 342,880 161,350 9.5
04/05/2018
26.91
 2,354,810 28.05 28.46 26.13 934,950 937,310 -0.4
03/05/2018
28.05
 1,609,640 30.12 30.12 28.05 586,310 1,017,710 -25.7
02/05/2018
30.12
 2,458,280 31.83 31.83 29.81 2,148,050 1,976,870 9.9
27/04/2018
31.83
 889,660 34.21 34.21 31.83 217,720 638,810 -26.0
26/04/2018
34.21
 2,052,810 36.74 36.79 34.21 1,569,915 3,037,065 -99.9
24/04/2018
36.74
 2,562,540 36.12 36.74 35.91 9,490 228,870 -15.3
23/04/2018
36.12
 2,311,150 36.12 36.48 35.97 16,190 150,460 -9.4
20/04/2018
36.12
 3,715,560 36.12 37.21 35.86 52,570,250 371,980 3,391.3
19/04/2018
36.12
 1,812,380 36.12 36.28 35.09 1,780 456,760 -31.7
18/04/2018
36.12
 1,498,980 36.69 36.69 36.12 7,450 203,230 -13.7
17/04/2018
36.69
 2,099,160 37.73 37.78 36.17 9,970 6,770 0.2
16/04/2018
37.73
 3,014,920 38.55 38.55 37.57 7,980 0 0.6
13/04/2018
38.55
 2,322,130 38.19 38.76 37.93 5,860 21,100 -1.1
12/04/2018
38.19
 2,815,970 37.52 38.40 37.10 71,450 376,160 -21.9
11/04/2018
37.52
 2,911,320 37.52 37.52 36.90 75,080 698,200 -44.7
10/04/2018
37.52
 2,597,550 37.83 37.88 36.17 68,160 363,910 -21.4
09/04/2018
37.83
 1,902,330 39.59 39.59 37.83 90,430 381,490 -21.9
06/04/2018
39.59
 3,208,090 40.36 40.36 39.02 12,860 823,030 -61.7
05/04/2018
40.36
 2,895,280 39.85 40.78 38.86 1,521,520 5,100 108.8
04/04/2018
39.85
 3,466,310 39.74 40.36 38.86 546,200 105,270 31.3
03/04/2018
39.74
 3,367,830 37.26 39.80 37.00 638,280 30,050 45.5
02/04/2018
37.26
 2,994,130 35.81 37.41 35.81 16,330 53,910 -2.7
30/03/2018
35.81
 2,490,280 34.31 35.81 34.57 51,320 5,100 3.1
29/03/2018
34.31
 506,440 34.21 34.57 34.10 47,060 0 3.1
28/03/2018
34.21
 2,897,690 33.64 35.97 34.05 122,780 1,091,930 -67.4
27/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31)
27/03/2018
33.64
 1,437,130 31.44 33.64 31.62 16,100 0 1.0
26/03/2018
31.44
 3,170,310 31.41 32.00 31.33 3,380 870 0.2
23/03/2018
31.41
 2,581,420 32.63 32.63 31.33 23,820 482,730 -36.5
22/03/2018
32.63
 3,358,080 32.20 32.83 32.16 302,240 5,250 24.4
21/03/2018
32.20
 2,824,040 32.79 32.99 32.20 43,560 36,210 0.6
20/03/2018
32.79
 2,647,170 33.30 35.16 32.79 1,140 7,000 -0.5
19/03/2018
33.30
 2,632,680 31.17 33.30 31.17 1,300 30 0.1
16/03/2018
31.17
 3,747,450 31.17 31.29 31.09 49,350 2,632,180 -203.8
15/03/2018
31.17
 3,469,970 31.17 31.25 31.05 61,050 21,280 3.1
14/03/2018
31.17
 3,343,830 31.13 31.21 31.05 8,500 0 0.7
13/03/2018
31.13
 2,841,080 31.48 31.48 31.13 7,960 14,830 -0.5
12/03/2018
31.48
 3,683,290 31.84 31.92 31.48 52,100 1,500 4.1
09/03/2018
31.84
 3,044,370 31.76 32.08 31.56 14,050 19,880 -0.5
08/03/2018
31.76
 2,776,620 31.29 32.23 31.17 4,820 100 0.4
07/03/2018
31.29
 1,541,650 31.25 31.41 30.97 4,920 1,400 0.3
06/03/2018
31.25
 2,703,170 32.00 32.00 31.25 2,550 92,840 -7.2
05/03/2018
32.00
 2,689,470 33.89 33.89 32.00 17,550 157,630 -11.6
02/03/2018
33.89
 2,626,210 34.88 34.88 33.89 2,440 16,080 -1.2
01/03/2018
34.88
 3,563,930 33.89 34.88 33.66 30,280 1,300 2.5
28/02/2018
33.89
 3,627,460 33.26 34.29 33.18 5,040 91,210 -7.4
27/02/2018
33.26
 3,314,300 32.67 33.34 32.59 65,790 0 5.5
26/02/2018
32.67
 2,982,420 32.39 32.83 32.35 7,550 20,390 -1.1
23/02/2018
32.39
 3,187,060 31.88 32.39 31.72 23,630 1,500 1.8
22/02/2018
31.88
 3,014,800 31.76 32.04 31.60 105,020 1,300 8.4
21/02/2018
31.76
 2,775,250 31.60 31.84 31.60 19,860 34,780 -1.2
13/02/2018
31.60
 2,508,250 31.21 31.60 31.01 790 64,680 -5.1
12/02/2018
31.21
 2,377,370 31.60 31.60 31.01 890 489,930 -38.7
09/02/2018
31.60
 2,385,810 31.60 31.60 31.21 20 133,000 -10.6
08/02/2018
31.60
 2,412,560 31.88 31.88 31.56 1,140 303,500 -24.2
07/02/2018
31.88
 2,918,700 32.31 32.51 31.76 1,700 172,200 -13.9
06/02/2018
32.31
 1,754,640 32.23 32.59 31.88 12,350 21,290 -0.7
05/02/2018
32.23
 2,744,630 32.20 32.35 32.00 93,960 20,160 6.0
02/02/2018
32.20
 2,765,420 31.76 32.31 31.56 85,320 15,210 5.7
01/02/2018
31.76
 2,385,420 31.72 31.84 31.56 900 6,100 -0.4
31/01/2018
31.72
 2,390,060 31.60 31.88 31.21 16,770 7,350 0.8
30/01/2018
31.60
 2,230,100 32.00 32.00 30.77 137,360 270,790 -10.7

Chính sách bảo mật | Điều khoản sử dụng |