CTCP Tập đoàn Đầu tư Địa ốc No Va (nvl)

10.35
-0.05
(-0.48%)
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
(2024-12-09) 		-0.30 -2.80% 120,901,500 1,167,915 12.0
10.10
10.70
10.40
2 tháng
(2024-11-11) 		-0.25 -2.35% 292,931,800 6,075,037 67.6
10.10
11.25
10.40
3 tháng
(2024-10-10) 		-0.40 -3.70% 427,214,100 1,172,737 17.0
10.10
11.25
10.40
6 tháng
(2024-07-12) 		-2.85 -21.51% 1,287,002,500 8,895,552 95.8
10.10
13.30
10.40
12 tháng
(2024-01-15) 		-5.90 -36.20% 4,064,203,800 23,538,689 302.2
10.10
18.30
10.40
24 tháng
(2023-01-19) 		-3.65 -25.98% 10,941,104,800 -23,197,269 -353.0
10.10
22
10.40
36 tháng
(2022-01-24) 		-67.70 -86.68% 12,747,992,400 -49,152,418 -3,093.6
10.10
87.70
10.40
60 tháng
(2020-02-04) 		-20.20 -66.01% 13,816,953,380 -81,849,168 -4,467.2
10.10
92.37
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2023
13.30
 25,641,100 12.90 13.50 12.15 12,300 1,177,700 -14.9
26/10/2023
12.90
 29,969,400 13.85 13.85 12.90 38,100 1,920,300 -24.5
25/10/2023
13.85
 16,001,700 13.65 14.25 13.80 137,500 222,600 -1.2
24/10/2023
13.65
 9,403,700 13.35 13.75 13.30 3,200 273,600 -3.6
23/10/2023
13.35
 11,385,700 13.80 13.95 13.35 32,300 1,009,000 -13.3
20/10/2023
13.80
 14,528,000 13.20 13.80 13 526,000 483,900 0.7
19/10/2023
13.20
 15,586,900 13 13.70 12.80 420,000 178,700 3.2
18/10/2023
13
 23,053,500 13.75 14 12.80 329,600 1,242,800 -12.2
17/10/2023
13.75
 12,919,300 14.55 14.75 13.75 413,500 140,000 3.8
16/10/2023
14.55
 11,029,400 14.95 15.30 14.50 13,200 972,700 -14.3
13/10/2023
14.95
 14,886,700 14.85 15 14.40 306,800 662,400 -5.1
12/10/2023
14.85
 20,331,600 14.45 15.15 14.60 299,700 659,000 -5.4
11/10/2023
14.45
 10,238,700 14.20 14.45 14.10 437,300 3,400 6.2
10/10/2023
14.20
 15,789,700 14.35 14.75 14.20 132,300 376,800 -3.5
09/10/2023
14.35
 14,251,500 13.90 14.45 13.90 1,027,300 25,400 14.3
06/10/2023
13.90
 16,415,000 13.80 14 13.50 973,900 296,600 9.2
05/10/2023
13.80
 17,082,600 14.60 14.80 13.80 104,200 977,900 -12.6
04/10/2023
14.60
 17,270,700 14.35 14.90 13.90 1,472,200 182,100 18.5
03/10/2023
14.35
 29,958,900 15.40 15.40 14.35 359,000 229,600 1.9
02/10/2023
15.40
 14,010,700 15.60 15.85 15.30 447,900 54,600 6.1
29/09/2023
15.60
 13,595,900 15.75 16.15 15.55 56,500 943,200 -14.0
28/09/2023
15.75
 20,771,800 15.50 16.05 15.30 326,800 83,800 3.8
27/09/2023
15.50
 30,498,500 15.15 15.50 14.50 1,004,800 404,900 8.9
26/09/2023
15.15
 33,769,800 16.20 16.50 15.15 1,337,300 834,200 8.4
25/09/2023
16.20
 28,116,400 17.40 17.60 16.20 222,300 844,800 -10.5
22/09/2023
17.40
 36,475,900 18.20 18.20 16.95 403,100 735,000 -5.9
21/09/2023
18.20
 30,129,700 18.50 19.15 18 278,800 103,500 3.2
20/09/2023
18.50
 40,156,600 17.30 18.50 16.60 634,700 678,500 -0.9
19/09/2023
17.30
 54,722,800 18.15 18.45 17.05 552,900 949,800 -7.0
18/09/2023
18.15
 28,324,300 18.90 18.90 18.05 0 0 0
15/09/2023
18.90
 26,725,300 18.70 19.25 18.65 97,700 894,300 -15.1
14/09/2023
18.70
 76,980,000 19.95 19.95 18.60 133,400 131,900 0.0
13/09/2023
19.95
 77,131,800 20.95 21.10 19.50 64,300 1,612,500 -32.0
12/09/2023
20.95
 57,206,800 20.50 20.95 19.65 209,600 1,009,800 -16.2
11/09/2023
20.50
 71,691,900 22 22.20 20.50 117,400 1,608,900 -32.1
08/09/2023
22
 52,612,200 21.60 22.25 21.40 1,123,100 557,700 12.5
07/09/2023
21.60
 44,461,100 21.80 22.15 21.50 146,300 1,093,300 -20.5
06/09/2023
21.80
 46,224,000 21.40 21.80 21 517,800 146,300 8.1
05/09/2023
21.40
 53,905,200 20.45 21.70 20.80 869,200 306,700 12.1
31/08/2023
20.45
 36,637,500 20.05 20.50 20 232,700 670,000 -8.9
30/08/2023
20.05
 67,190,500 20.35 20.60 19.50 64,300 75,100 -0.2
29/08/2023
20.35
 40,372,000 20 21.05 20.10 22,000 242,700 -4.5
28/08/2023
20
 33,665,000 19.40 20.10 19.35 410,300 409,300 0.0
25/08/2023
19.40
 33,520,100 19.80 20 19.30 73,300 2,029,800 -38.4
24/08/2023
19.80
 40,897,400 18.70 19.95 18.55 195,000 360,500 -3.2
23/08/2023
18.70
 29,604,600 18.50 19.25 18.55 1,366,800 480,600 16.7
22/08/2023
18.50
 45,878,500 18.50 18.90 17.30 560,400 478,200 1.4
21/08/2023
18.50
 46,787,500 19.25 19.25 18.05 1,824,500 441,900 25.5
18/08/2023
19.25
 73,867,700 20.65 20.65 19.25 163,700 342,100 -3.5
17/08/2023
20.65
 40,739,600 20.65 21.15 20.50 283,100 578,600 -6.1
16/08/2023
20.65
 40,987,700 20.75 20.90 20.30 348,100 1,027,100 -13.9
15/08/2023
20.75
 49,316,100 21.25 21.40 20.60 2,159,800 864,200 27.1
14/08/2023
21.25
 44,641,000 20.90 21.70 21.05 144,200 130,400 0.3
11/08/2023
20.90
 39,744,200 20.60 20.95 20.05 287,200 1,297,500 -20.7
10/08/2023
20.60
 61,799,700 19.90 21.10 19.90 1,267,700 645,900 12.9
09/08/2023
19.90
 44,741,900 20.35 20.35 19.75 302,100 1,063,400 -15.2
08/08/2023
20.35
 44,213,900 20.20 20.70 20.05 110,800 129,100 -0.4
07/08/2023
20.20
 44,450,400 19.80 20.70 19.80 369,900 2,439,400 -41.9
04/08/2023
19.80
 79,621,000 18.55 19.80 19.05 1,283,800 292,500 19.3
03/08/2023
18.55
 42,858,100 18.35 18.60 18.05 236,800 461,800 -4.1
02/08/2023
18.35
 43,279,600 17.80 18.50 17.70 2,841,900 400,800 44.4
01/08/2023
17.80
 53,140,000 18.85 18.90 17.80 509,300 1,535,000 -18.9
31/07/2023
18.85
 56,594,800 18.35 18.85 17.70 492,600 769,200 -5.0
28/07/2023
18.35
 70,873,800 17.85 18.90 17.65 1,237,100 672,300 10.5
27/07/2023
17.85
 71,119,300 17.20 18.15 17.20 1,210,100 837,200 6.7
26/07/2023
17.20
 73,230,100 16.20 17.20 16.05 2,877,600 353,100 41.9
25/07/2023
16.20
 42,471,900 16.20 16.90 16.05 596,900 381,600 3.5
24/07/2023
16.20
 95,941,300 15.15 16.20 15.40 1,341,300 368,200 15.6
21/07/2023
15.15
 34,690,400 14.80 15.20 14.70 214,200 299,200 -1.2
20/07/2023
14.80
 16,989,300 14.75 14.90 14.60 993,800 198,600 11.7
19/07/2023
14.75
 33,321,700 15.05 15.20 14.65 413,100 68,700 5.1
18/07/2023
15.05
 28,458,000 15.35 15.35 14.85 306,100 176,000 2.0
17/07/2023
15.35
 36,932,900 15.10 15.50 15.10 2,973,400 330,400 40.6
14/07/2023
15.10
 41,795,200 14.95 15.35 14.90 304,000 1,192,600 -13.4
13/07/2023
14.95
 30,505,100 14.60 15.15 14.60 78,400 225,300 -2.2
12/07/2023
14.60
 20,938,500 14.70 14.85 14.45 191,800 295,200 -1.5
11/07/2023
14.70
 17,736,900 14.90 15.05 14.65 215,600 190,100 0.4
10/07/2023
14.90
 27,529,500 14.50 15.10 14.50 517,800 404,600 1.7
07/07/2023
14.50
 19,479,400 14.40 14.55 14.25 108,900 255,200 -2.1
06/07/2023
14.40
 23,888,200 14.75 14.75 14.20 213,500 341,800 -1.9
05/07/2023
14.75
 23,194,700 14.75 15.10 14.70 121,700 845,600 -10.8
04/07/2023
14.75
 22,165,500 14.55 14.85 14.35 367,100 530,700 -2.4
03/07/2023
14.55
 30,110,100 14.85 15.05 14.50 562,000 648,500 -1.3
30/06/2023
14.85
 27,932,300 15.10 15.25 14.85 125,800 581,500 -6.8
29/06/2023
15.10
 36,385,300 15.70 15.80 15.10 610,900 744,100 -2.0
28/06/2023
15.70
 68,678,600 15 15.85 15.15 979,100 653,400 5.0
27/06/2023
15
 31,016,400 14.80 15.35 14.85 428,000 53,400 5.6
26/06/2023
14.80
 49,494,200 14.55 15.20 14.45 200,000 277,700 -1.2
23/06/2023
14.55
 30,339,700 14.65 14.85 14.30 76,700 252,700 -2.6
22/06/2023
14.65
 29,986,500 14.50 15 14.50 224,100 440,200 -3.2
21/06/2023
14.50
 28,742,600 14.50 14.60 14.25 234,700 867,300 -9.1
20/06/2023
14.50
 23,524,600 14 14.55 14 69,800 1,518,400 -20.6
19/06/2023
14
 67,221,000 14.90 15 14 375,700 24,386,000 -341.7
16/06/2023
14.90
 51,557,700 15.25 15.60 14.80 6,604,900 9,791,000 -47.2
15/06/2023
15.25
 32,789,500 15.20 15.45 15.05 1,125,300 93,500 15.7
14/06/2023
15.20
 38,797,000 15.60 15.85 15.20 404,100 627,900 -3.4
13/06/2023
15.60
 77,649,500 14.60 15.60 14.45 707,500 2,482,600 -25.9
12/06/2023
14.60
 29,162,000 14.60 15 14.20 1,085,800 1,049,400 0.6
09/06/2023
14.60
 30,828,400 14.20 14.70 14.15 549,200 99,100 6.5
08/06/2023
14.20
 35,672,900 14.55 15 14.20 612,900 345,400 3.8

Chính sách bảo mật | Điều khoản sử dụng |