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

9.17
-0.03
(-0.33%)
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
(2024-12-16) 		-1.20 -11.54% 143,376,900 2,738,021 29.4
8.95
10.55
9.20
2 tháng
(2024-11-18) 		-1.35 -12.80% 297,052,100 1,956,798 24.0
8.95
11.25
9.20
3 tháng
(2024-10-17) 		-1.25 -11.96% 440,668,000 537,037 10.5
8.95
11.25
9.20
6 tháng
(2024-07-19) 		-2.70 -22.69% 1,268,616,300 10,012,152 114.5
8.95
13.30
9.20
12 tháng
(2024-01-22) 		-8.10 -46.82% 4,049,917,300 22,525,089 292.8
8.95
18.30
9.20
24 tháng
(2023-01-27) 		-4.75 -34.05% 10,974,193,100 -25,218,969 -376.8
8.95
22
9.20
36 tháng
(2022-02-07) 		-70.80 -88.50% 12,783,557,400 -47,573,218 -2,944.0
8.95
87.70
9.20
60 tháng
(2020-02-11) 		-20.95 -69.49% 13,859,354,090 -80,899,978 -4,367.8
8.95
92.37
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
79.31
 1,256,400 80.08 80.15 78.70 18,700 305,500 -29.8
11/06/2021
80.08
 1,402,400 79.08 80.31 79.08 606,600 590,000 1.8
10/06/2021
79.08
 1,655,000 81.15 81.30 79.08 518,300 1,225,800 -74.1
09/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 555/198 (Volume + 35.68%, Ratio=0.36)
09/06/2021
81.15
 3,534,100 76.52 81.83 80.15 153,000 1,431,000 -135.7
08/06/2021
76.52
 3,759,100 77.98 77.98 75.34 912,500 1,363,100 -61.1
07/06/2021
77.98
 2,570,300 78.66 79.44 77.81 1,105,300 429,500 95.0
04/06/2021
78.66
 1,077,700 79.33 80.40 78.54 554,100 473,400 11.3
03/06/2021
79.33
 1,548,100 78.43 79.89 78.54 708,300 443,400 37.6
02/06/2021
78.43
 2,982,400 76.41 78.77 76.12 1,130,100 1,660,800 -73.5
01/06/2021
76.41
 1,243,900 75.73 76.41 75.73 556,700 496,100 8.2
31/05/2021
75.73
 1,764,400 75.90 76.12 75.39 874,200 562,400 42.0
28/05/2021
75.90
 1,733,600 76.52 76.52 75.51 610,700 1,048,100 -59.2
27/05/2021
76.52
 1,482,500 75.11 77.02 75.62 649,300 500,500 20.1
26/05/2021
75.11
 1,471,900 76.24 76.24 74.83 739,300 590,500 20.1
25/05/2021
76.24
 1,220,500 75.96 76.52 74.72 167,200 285,600 -16.1
24/05/2021
75.96
 1,121,400 77.25 77.64 75.39 234,600 233,000 0.1
21/05/2021
77.25
 1,092,100 79.33 79.33 76.52 431,800 396,900 4.9
20/05/2021
79.33
 3,466,500 79.89 81.02 76.97 14,600 670,400 -91.0
19/05/2021
79.89
 2,769,900 79.73 81.47 79.33 42,000 481,800 -62.5
18/05/2021
79.73
 1,304,000 77.42 79.89 77.25 33,400 210,100 -24.8
17/05/2021
77.42
 1,447,700 75.45 77.64 75.17 372,900 511,600 -18.9
14/05/2021
75.45
 1,967,300 75.39 75.90 74.61 109,400 418,800 -41.3
13/05/2021
75.39
 1,992,400 73.14 78.21 72.58 83,000 1,057,300 -129.8
12/05/2021
73.14
 2,169,300 72.30 73.14 71.45 305,700 1,420,900 -142.9
11/05/2021
72.30
 4,227,900 72.30 73.42 71.40 321,300 1,591,800 -162.1
10/05/2021
72.30
 1,662,700 76.41 76.41 72.30 6,800 195,200 -24.4
07/05/2021
76.41
 2,379,300 76.35 79.33 76.41 513,900 214,800 41.1
06/05/2021
76.35
 1,356,100 74.83 76.80 73.82 407,900 26,800 50.7
05/05/2021
74.83
 1,769,200 73.99 75.84 73.48 263,900 249,500 1.6
04/05/2021
73.99
 2,079,000 73.93 74.27 70.39 666,100 95,500 74.7
29/04/2021
73.93
 3,727,500 72.02 74.55 72.58 956,700 508,800 58.9
28/04/2021
72.02
 2,231,400 68.36 72.02 66.67 883,300 372,300 63.0
27/04/2021
68.36
 2,006,900 64.37 68.64 64.37 1,291,000 480,700 90.9
26/04/2021
64.37
 2,559,000 60.20 64.37 60.15 1,144,200 255,200 98.1
23/04/2021
60.20
 1,543,900 60.37 60.48 59.70 398,700 725,400 -34.8
22/04/2021
60.37
 1,912,600 61.05 61.05 59.64 345,100 422,400 -8.2
20/04/2021
61.05
 3,068,200 61.33 61.78 59.70 939,500 531,100 44.3
19/04/2021
61.33
 4,357,900 60.76 61.89 60.48 778,300 601,400 19.2
16/04/2021
60.76
 3,860,300 57.67 61.66 57.67 1,557,800 725,800 89.7
15/04/2021
57.67
 5,415,800 56.32 58.51 56.32 1,873,700 779,100 112.5
14/04/2021
56.32
 3,604,000 54.35 56.32 53.73 962,200 232,000 72.3
13/04/2021
54.35
 3,206,000 53.62 55.14 53.62 741,000 147,200 57.4
12/04/2021
53.62
 3,764,600 50.64 54.01 50.69 915,500 137,700 72.7
09/04/2021
50.64
 2,258,500 49.96 50.69 49.34 319,000 20,600 26.4
08/04/2021
49.96
 2,634,700 49.57 50.69 49.62 424,600 29,300 35.2
07/04/2021
49.57
 3,489,500 48.84 49.79 48.50 664,200 461,600 17.8
06/04/2021
48.84
 2,969,000 48.11 49.23 47.60 184,100 145,400 3.3
05/04/2021
48.11
 3,890,400 46.14 48.84 46.76 772,600 556,400 19.7
02/04/2021
46.14
 1,646,800 46.02 46.64 46.02 375,600 6,500 30.5
01/04/2021
46.02
 2,485,600 45.29 46.70 45.29 581,600 24,600 45.8
31/03/2021
45.29
 1,455,700 45.40 45.46 45.07 116,200 5,700 8.9
30/03/2021
45.40
 1,414,800 45.01 45.46 44.95 154,100 44,600 8.8
29/03/2021
45.01
 1,554,800 44.73 45.07 44.73 264,200 0 21.1
26/03/2021
44.73
 1,934,300 45.01 45.01 44.34 135,400 416,200 -22.4
25/03/2021
45.01
 2,034,100 44.90 45.57 44.62 447,000 32,400 33.2
24/03/2021
44.90
 1,841,200 45.01 45.01 44.56 421,300 469,000 -3.7
23/03/2021
45.01
 2,921,000 45.46 46.14 44.95 34,700 74,000 -3.2
22/03/2021
45.46
 1,122,300 44.45 45.63 45.01 100,400 3,700 7.8
19/03/2021
44.45
 3,281,400 45.69 45.69 44.45 59,000 2,555,300 -197.8
18/03/2021
45.69
 1,872,600 45.29 46.14 45.01 17,900 1,000 1.4
17/03/2021
45.29
 4,339,200 45.52 45.52 44.79 18,500 340,700 -25.8
16/03/2021
45.52
 1,680,800 46.08 46.08 45.24 20,100 283,000 -21.3
15/03/2021
46.08
 2,639,900 46.25 46.70 45.74 8,000 807,400 -66.0
12/03/2021
46.25
 1,521,600 46.64 46.64 46.02 328,200 236,100 7.6
11/03/2021
46.64
 2,540,300 46.42 46.98 46.19 100 40,800 -3.4
10/03/2021
46.42
 2,783,800 46.14 46.42 45.07 67,700 234,100 -13.6
09/03/2021
46.14
 2,539,700 45.80 46.25 45.12 53,200 57,400 -0.4
08/03/2021
45.80
 3,224,500 44.95 45.91 44.45 94,700 375,400 -22.6
05/03/2021
44.95
 2,736,200 45.35 45.80 43.89 372,700 837,900 -37.1
04/03/2021
45.35
 1,619,800 45.80 46.08 45.01 143,200 46,500 7.8
03/03/2021
45.80
 2,283,900 44.62 46.14 44.34 159,800 91,100 5.4
02/03/2021
44.62
 1,608,600 44.84 45.01 44.56 158,000 175,300 -1.4
01/03/2021
44.84
 1,797,100 44.79 45.01 44.50 87,200 264,500 -14.1
26/02/2021
44.79
 2,117,300 45.01 45.57 44.56 34,900 221,100 -14.8
25/02/2021
45.01
 1,844,300 45.24 45.91 44.56 109,200 109,200 0.0
24/02/2021
45.24
 1,905,500 45.46 46.02 44.67 700 119,100 -9.5
23/02/2021
45.46
 2,038,800 45.46 45.52 45.07 800 453,700 -36.5
22/02/2021
45.46
 2,037,600 45.18 45.52 44.62 307,000 375,200 -5.5
19/02/2021
45.18
 2,908,100 45.85 46.36 45.01 143,700 688,700 -44.1
18/02/2021
45.85
 2,001,600 45.57 45.85 44.50 365,300 688,000 -25.8
17/02/2021
45.57
 1,504,600 44.45 45.69 44.39 281,100 189,600 7.3
09/02/2021
44.45
 2,216,500 43.72 45.24 43.32 517,800 417,800 7.9
08/02/2021
43.72
 2,980,600 45.12 45.12 42.76 134,200 1,247,200 -85.5
05/02/2021
45.12
 2,404,700 45.85 46.36 44.84 168,100 690,300 -42.2
04/02/2021
45.85
 2,796,400 46.70 46.98 45.46 66,700 230,600 -13.4
03/02/2021
46.70
 2,987,900 45.29 46.98 44.90 254,900 453,500 -16.1
02/02/2021
45.29
 2,402,600 45.07 45.57 44.56 211,700 680,900 -37.6
01/02/2021
45.07
 2,745,800 45.12 46.59 44.50 759,000 837,000 -6.3
29/01/2021
45.12
 2,514,600 42.65 45.63 42.93 556,200 13,600 43.6
28/01/2021
42.65
 7,975,600 45.69 45.69 42.54 469,600 266,300 16.0
27/01/2021
45.69
 4,348,500 45.57 46.42 45.01 1,125,900 73,300 86.0
26/01/2021
45.57
 3,383,500 45.01 46.42 44.45 927,900 177,300 60.9
25/01/2021
45.01
 2,759,800 44.45 45.07 44.39 346,400 170,100 14.0
22/01/2021
44.45
 5,587,300 42.70 45.01 42.20 1,920,000 381,500 119.2
21/01/2021
42.70
 3,443,100 40.51 42.99 40.51 1,171,600 273,300 67.1
20/01/2021: Quyền mua cổ phiếu: 89/7 Giá: 59.2 (Volume + 7.87%, Ratio=0.08)
20/01/2021
40.51
 3,061,400 38.94 41.64 39.44 651,200 204,600 31.7
19/01/2021
38.94
 3,120,700 39.89 40.33 37.27 121,300 36,700 5.9
18/01/2021
39.89
 3,649,100 40.33 41.11 39.50 273,500 35,900 17.2
15/01/2021
40.33
 6,708,400 41.83 42.00 40.33 758,100 256,600 37.2
14/01/2021
41.83
 4,715,400 42.06 42.72 41.67 1,699,600 102,800 120.9

Chính sách bảo mật | Điều khoản sử dụng |