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)
06/09/2017
23.78
 2,194,100 23.78 23.78 23.19 9,050 626,920 -36.5
05/09/2017
23.78
 2,253,620 23.82 23.82 23.07 3,490 368,590 -21.5
01/09/2017
23.82
 1,962,880 23.78 23.82 23.54 18,400 13,400 0.3
31/08/2017
23.78
 2,004,400 23.74 23.86 23.23 336,000 573,320 -13.9
30/08/2017
23.74
 1,801,580 23.74 23.74 23.27 13,430 309,710 -17.5
29/08/2017
23.74
 1,764,370 24.14 24.14 23.50 14,600 586,690 -34.3
28/08/2017
24.14
 1,935,460 24.45 24.45 23.98 13,850 260,160 -15.0
25/08/2017
24.45
 1,882,130 24.73 24.73 24.14 132,280 230,510 -6.0
24/08/2017
24.73
 1,755,350 24.81 24.97 24.65 113,270 107,660 0.4
23/08/2017
24.81
 1,808,320 24.18 24.81 24.18 163,270 1,100 10.0
22/08/2017
24.18
 1,530,980 24.18 24.26 24.06 13,270 0 0.8
21/08/2017
24.18
 1,770,200 24.49 24.49 24.14 1,600 97,120 -5.9
18/08/2017
24.49
 1,842,460 24.45 24.49 24.37 1,340 0 0.1
17/08/2017
24.45
 1,951,410 24.53 24.53 24.41 0 0 0
16/08/2017
24.53
 1,814,100 24.49 24.53 24.10 0 16,700 -1.0
15/08/2017
24.49
 1,932,420 24.29 24.61 24.10 300 74,620 -4.6
14/08/2017
24.29
 1,278,550 24.89 24.89 24.02 6,570 112,080 -6.5
11/08/2017
24.89
 1,638,060 25.40 25.40 24.69 83,300 136,720 -3.4
10/08/2017
25.40
 1,631,360 25.87 25.87 25.28 0 35,000 -2.3
09/08/2017
25.87
 1,844,830 25.99 25.99 25.84 0 8,000 -0.5
08/08/2017
25.99
 1,296,740 26.35 26.35 25.91 8,700 66,750 -3.8
07/08/2017
26.35
 1,841,370 26.59 26.59 26.15 0 70,000 -4.7
04/08/2017
26.59
 1,917,370 26.55 26.59 26.39 0 60 0.0
03/08/2017
26.55
 1,550,450 26.55 26.55 26.43 0 0 0
02/08/2017
26.55
 1,723,920 26.66 26.66 26.43 5,590 24,990 -1.3
01/08/2017
26.66
 1,632,380 26.66 26.66 26.47 1,750 7,220 -0.4
31/07/2017
26.66
 1,850,840 26.31 26.66 26.03 401,470 266,800 9.0
28/07/2017
26.31
 1,620,480 26.66 26.66 26.27 34,560 0 2.3
27/07/2017
26.66
 1,624,760 26.82 26.82 26.63 100 0 0.0
26/07/2017
26.82
 1,162,490 26.86 26.86 26.74 124,000 2,110 8.3
25/07/2017
26.86
 1,518,970 26.86 26.90 26.66 173,880 77,470 6.5
24/07/2017
26.86
 1,293,080 26.86 26.86 26.66 278,180 74,680 13.8
21/07/2017
26.86
 1,395,280 26.59 26.86 26.51 355,610 42,110 21.2
20/07/2017
26.59
 754,380 26.63 26.63 26.39 156,700 55,940 6.8
19/07/2017
26.63
 1,152,100 26.78 26.82 26.63 703,500 571,810 8.9
18/07/2017
26.78
 1,519,340 26.86 26.86 26.51 633,970 663,320 -2.0
17/07/2017
26.86
 1,131,670 26.94 27.22 26.55 489,180 591,300 -6.9
14/07/2017
26.94
 786,460 26.66 26.94 26.59 0 36,440 -2.5
13/07/2017
26.66
 2,237,040 26.63 26.66 26.47 0 22,600 -1.5
12/07/2017
26.63
 2,234,130 26.63 26.66 26.39 0 81,220 -5.5
11/07/2017
26.63
 727,830 26.55 26.63 26.39 547,240 471,660 5.1
10/07/2017
26.55
 429,740 26.63 26.63 26.31 0 51,290 -3.4
07/07/2017
26.63
 1,130,420 26.70 26.70 26.43 0 135,350 -9.1
06/07/2017
26.70
 1,124,180 26.90 26.90 26.66 1,530 51,110 -3.4
05/07/2017
26.90
 1,097,780 26.86 26.90 26.74 0 21,350 -1.5
04/07/2017
26.86
 1,133,680 26.86 26.86 26.70 0 200 0.0
03/07/2017
26.86
 990,540 26.86 27.02 26.82 100 24,090 -1.6
30/06/2017
26.86
 976,890 26.86 26.86 26.70 258,700 208,840 3.4
29/06/2017
26.86
 928,290 27.10 27.10 26.63 17,950 158,930 -9.6
28/06/2017
27.10
 584,180 27.06 27.10 26.82 17,340 106,500 -6.1
27/06/2017
27.06
 676,280 27.06 27.06 26.90 35,320 33,000 0.2
26/06/2017
27.06
 768,560 27.06 27.14 26.94 40,640 72,920 -2.2
23/06/2017
27.06
 1,642,110 26.70 27.06 26.63 83,360 8,000 5.1
22/06/2017
26.70
 1,452,530 26.63 26.82 26.63 84,080 14,410 4.7
21/06/2017
26.63
 1,091,110 26.86 26.86 26.59 37,760 46,330 -0.6
20/06/2017
26.86
 1,091,890 27.02 27.02 26.66 0 30,050 -2.0
19/06/2017
27.02
 960,650 26.86 27.26 26.66 152,710 81,720 4.9
16/06/2017
26.86
 5,000,990 26.47 26.86 26.35 5,671,390 2,439,920 219.7
15/06/2017
26.47
 400,300 26.59 26.59 26.31 104,850 182,930 -5.2
14/06/2017
26.59
 464,390 26.70 26.70 26.47 119,940 139,270 -1.3
13/06/2017
26.70
 866,110 26.70 26.70 26.59 122,990 156,410 -2.3
12/06/2017
26.70
 1,078,500 26.66 26.74 26.59 119,280 134,080 -1.0
09/06/2017
26.66
 595,670 27.30 27.30 26.66 90,890 190,860 -6.8
08/06/2017
27.30
 964,850 27.53 27.53 27.14 92,650 355,460 -18.1
07/06/2017
27.53
 511,210 27.42 27.53 27.34 92,650 170,430 -5.4
06/06/2017
27.42
 633,010 27.26 27.42 27.22 135,450 118,710 1.2
05/06/2017
27.26
 999,300 26.86 27.26 26.94 94,400 222,440 -8.8
02/06/2017
26.86
 385,120 26.63 26.86 26.47 460 85,370 -5.7
01/06/2017
26.63
 343,890 26.47 26.94 26.43 44,460 598,060 -36.9
31/05/2017
26.47
 825,980 26.03 26.47 25.95 562,340 485,140 5.2
30/05/2017
26.03
 556,900 26.47 26.47 25.95 29,000 126,010 -6.4
29/05/2017
26.47
 148,310 26.51 26.66 26.47 29,620 10,720 1.3
26/05/2017
26.51
 688,640 26.55 26.66 26.47 25,900 0 1.7
25/05/2017
26.55
 444,160 26.78 26.78 26.47 30,120 173,800 -9.7
24/05/2017
26.78
 408,530 27.10 27.10 26.78 29,220 80 2.0
23/05/2017
27.10
 129,260 27.18 27.18 27.02 64,200 0 4.4
22/05/2017
27.18
 274,610 26.90 27.18 26.86 82,910 5,650 5.3
19/05/2017
26.90
 266,530 26.66 26.90 26.63 17,240 10,000 0.5
18/05/2017
26.66
 606,820 26.78 26.82 26.59 17,360 32,530 -1.0
17/05/2017
26.78
 820,250 26.70 26.94 26.63 297,540 0 20.2
16/05/2017
26.70
 533,430 26.78 26.82 26.55 550 23,690 -1.6
15/05/2017
26.78
 931,490 27.26 27.26 26.66 10,040 250,000 -16.2
12/05/2017
27.26
 1,218,300 27.30 27.30 27.06 33,360 270,000 -16.3
11/05/2017
27.30
 536,880 27.26 27.30 27.14 500 0 0.0
10/05/2017
27.26
 503,660 27.10 27.34 26.94 0 12,500 -0.9
09/05/2017
27.10
 418,830 26.90 27.26 26.74 16,790 14,930 0.1
08/05/2017
26.90
 338,780 27.45 27.49 26.90 1,010 2,000 -0.1
05/05/2017
27.45
 358,060 27.45 27.61 27.42 33,520 0 2.3
04/05/2017
27.45
 447,240 27.69 27.69 27.38 28,200 85,000 -4.0
03/05/2017
27.69
 633,660 27.93 28.05 27.69 34,050 0 2.4
28/04/2017
27.93
 577,350 28.64 28.64 27.73 6,010 121,500 -8.2
27/04/2017
28.64
 600,290 28.76 28.96 28.21 52,910 24,600 2.1
26/04/2017
28.76
 457,960 28.84 29.03 28.76 35,910 0 2.6
25/04/2017
28.84
 265,790 28.88 28.96 28.72 12,020 920 0.8
24/04/2017
28.88
 293,990 28.64 29.43 28.68 14,580 0 1.1
21/04/2017
28.64
 294,460 27.97 28.84 27.97 4,790 5,000 0.0
20/04/2017
27.97
 531,930 27.73 28.05 27.69 65,710 139,540 -5.3
19/04/2017
27.73
 316,870 27.49 27.85 27.45 5,050 2,090 0.2
18/04/2017
27.49
 376,040 27.53 27.57 27.22 8,080 10 0.6
17/04/2017
27.53
 212,430 27.65 27.69 27.53 7,150 10,540 -0.2

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