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

11.40
0.05
(0.44%)
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
(2024-08-20) 		-1.35 -10.63% 385,887,900 3,898,071 41.9
11.20
13.30
11.35
2 tháng
(2024-07-22) 		0.20 1.79% 648,198,400 6,135,607 67.6
11
13.30
11.35
3 tháng
(2024-06-21) 		-2.05 -15.30% 840,552,000 1,467,484 5.6
11
13.55
11.35
6 tháng
(2024-03-25) 		-6.35 -35.88% 2,464,198,000 14,929,484 191.5
11
18.30
11.35
12 tháng
(2023-09-25) 		-4.85 -29.94% 5,302,865,100 17,448,301 246.9
11
18.30
11.35
24 tháng
(2022-09-30) 		-73.55 -86.63% 11,660,913,000 -21,195,146 -589.9
10.25
84.90
11.35
36 tháng
(2021-10-05) 		-68.34 -85.76% 12,442,157,600 -81,437,706 -5,674.2
10.25
91
11.35
60 tháng
(2019-10-16) 		-23.14 -67.09% 13,287,866,810 -92,841,766 -4,727.1
10.25
92.37
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2021
42.06
 4,785,000 41.95 42.56 41.78 2,768,500 34,500 207.8
12/01/2021
41.95
 6,610,300 42.00 43.28 41.61 1,742,600 337,100 107.1
11/01/2021
42.00
 6,268,600 42.11 42.11 41.17 1,805,800 1,233,500 42.8
08/01/2021
42.11
 5,081,200 39.66 42.22 40.33 1,444,200 155,000 95.9
07/01/2021
39.66
 8,664,500 37.11 39.66 36.99 654,700 3,000 45.6
06/01/2021
37.11
 6,497,100 36.16 37.77 35.99 587,600 3,300 38.9
05/01/2021
36.16
 7,203,800 36.22 36.60 35.16 1,036,900 13,800 66.7
04/01/2021
36.22
 6,534,500 36.72 37.72 36.10 363,700 28,600 22.3
31/12/2020
36.72
 2,697,410 37.16 37.38 36.72 28,380 191,510 -10.9
30/12/2020
37.16
 3,302,610 37.77 38.39 36.77 94,200 16,770 5.3
29/12/2020
37.77
 10,563,890 37.33 39.89 37.27 292,190 8,090 19.4
28/12/2020
37.33
 4,271,540 36.99 37.38 36.94 36,300 505,000 -31.3
25/12/2020
36.99
 1,953,300 36.72 37.11 36.66 27,010 63,360 -2.4
24/12/2020
36.72
 2,243,120 37.27 37.38 36.16 21,170 55,930 -2.3
23/12/2020
37.27
 4,055,970 37.11 37.38 36.94 477,640 17,100 30.9
22/12/2020
37.11
 3,068,310 36.88 37.33 36.72 300,660 6,370 19.6
21/12/2020
36.88
 2,348,350 36.72 37.33 36.60 114,140 9,600 6.9
18/12/2020
36.72
 4,014,050 36.72 37.27 36.60 952,110 1,065,920 -7.4
17/12/2020
36.72
 3,136,020 37.33 37.33 36.44 812,050 1,270,870 -30.3
16/12/2020
37.33
 3,195,680 36.44 37.50 36.60 217,570 691,470 -31.5
15/12/2020
36.44
 3,284,160 35.83 37.50 35.83 178,120 803,420 -40.6
14/12/2020
35.83
 2,200,880 35.55 36.05 35.16 236,870 231,940 0.4
11/12/2020
35.55
 2,010,120 35.55 35.88 35.27 129,410 150,350 -1.3
10/12/2020
35.55
 2,817,400 34.94 36.16 34.82 54,490 329,470 -17.6
09/12/2020
34.94
 3,107,290 33.71 34.94 33.60 141,980 107,700 2.1
08/12/2020
33.71
 1,831,230 33.66 33.71 33.38 10,950 248,850 -14.3
07/12/2020
33.66
 1,368,050 33.60 33.71 33.38 74,390 3,610 4.3
04/12/2020
33.60
 1,707,510 33.60 33.60 33.38 74,930 103,140 -1.7
03/12/2020
33.60
 1,162,620 33.66 33.66 33.38 61,280 153,090 -5.5
02/12/2020
33.66
 1,425,570 33.71 33.71 33.43 64,990 5,380 3.6
01/12/2020
33.71
 1,539,880 33.71 33.71 33.38 122,640 57,800 3.9
30/11/2020
33.71
 1,341,390 33.88 33.88 33.43 1,305,070 1,395,170 -5.5
27/11/2020
33.88
 1,113,890 33.93 33.93 33.60 100,240 12,310 5.3
26/11/2020
33.93
 1,269,370 34.16 34.16 33.43 59,240 59,560 -0.0
25/11/2020
34.16
 1,629,710 34.21 34.21 33.93 72,290 44,790 1.7
24/11/2020
34.21
 1,293,710 34.32 34.32 33.93 11,320 1,440 0.6
23/11/2020
34.32
 1,333,420 34.27 34.38 33.99 31,480 1,630 1.8
20/11/2020
34.27
 1,326,730 34.21 34.38 33.93 22,530 30 1.4
19/11/2020
34.21
 1,516,270 34.21 34.32 33.82 2,660 67,220 -4.0
18/11/2020
34.21
 1,580,260 34.38 34.44 33.93 24,010 38,230 -0.9
17/11/2020
34.38
 1,301,890 34.10 34.49 33.93 500 23,030 -1.4
16/11/2020
34.10
 1,604,250 34.49 34.49 33.88 24,190 19,420 0.3
13/11/2020
34.49
 1,469,550 34.49 34.49 34.21 1,900 0 0.1
12/11/2020
34.49
 1,351,480 34.49 34.49 34.16 15,190 50 0.9
11/11/2020
34.49
 1,399,630 34.49 34.49 33.99 20 18,890 -1.2
10/11/2020
34.49
 1,310,890 34.21 34.49 34.21 15,730 20,860 -0.3
09/11/2020
34.21
 1,735,870 34.55 34.66 33.88 39,660 481,510 -27.1
06/11/2020
34.55
 1,349,200 34.55 34.60 34.27 22,750 49,100 -1.6
05/11/2020
34.55
 1,256,410 34.60 34.66 34.27 38,470 70,150 -2.0
04/11/2020
34.60
 1,129,190 34.55 34.60 34.27 6,670 23,000 -1.0
03/11/2020
34.55
 1,305,700 34.66 34.66 34.32 25,670 96,350 -4.4
02/11/2020
34.66
 1,092,220 34.49 34.77 34.32 25,190 14,480 0.7
30/10/2020
34.49
 1,349,980 34.49 34.49 33.99 91,750 83,730 0.5
29/10/2020
34.49
 1,184,750 34.49 34.55 34.10 4,380 35,760 -1.9
28/10/2020
34.49
 1,374,730 34.55 34.66 34.16 10,950 117,910 -6.6
27/10/2020
34.55
 1,181,530 34.49 34.60 34.21 1,290,560 1,332,290 -2.6
26/10/2020
34.49
 996,840 34.66 34.71 34.27 330 5,110 -0.3
23/10/2020
34.66
 1,726,440 34.77 34.94 34.44 51,140 153,600 -6.4
22/10/2020
34.77
 1,698,200 34.66 34.94 34.44 0 164,980 -10.3
21/10/2020
34.66
 1,218,250 34.49 34.71 34.44 21,570 109,000 -5.4
20/10/2020
34.49
 1,757,030 34.82 34.99 34.38 104,140 95,360 0.5
19/10/2020
34.82
 1,722,490 34.66 34.99 34.38 96,470 95,000 0.1
16/10/2020
34.66
 1,376,870 34.71 34.77 34.27 400 58,480 -3.6
15/10/2020
34.71
 1,736,540 34.49 34.94 34.32 163,850 155,800 0.4
14/10/2020
34.49
 1,504,900 34.49 35.05 34.38 13,840 84,610 -4.4
13/10/2020
34.49
 1,184,190 34.77 34.99 34.32 6,080 113,540 -6.7
12/10/2020
34.77
 1,568,930 34.82 35.27 34.49 9,660 199,330 -11.9
09/10/2020
34.82
 1,727,780 35.05 35.44 34.38 40,000 163,600 -7.7
08/10/2020
35.05
 1,289,930 35.10 35.33 34.88 4,380 21,720 -1.1
07/10/2020
35.10
 1,230,410 35.21 35.49 34.94 24,640 2,930 1.4
06/10/2020
35.21
 1,443,520 35.21 35.55 35.05 3,890 21,610 -1.1
05/10/2020
35.21
 1,193,480 35.33 35.38 35.10 1,460 17,950 -1.0
02/10/2020
35.33
 1,250,150 35.44 35.60 35.16 2,560 1,460 0.1
01/10/2020
35.44
 1,355,520 35.55 35.71 35.27 59,650 3,780 3.6
30/09/2020
35.55
 1,314,790 35.27 35.60 35.10 28,620 11,700 1.1
29/09/2020
35.27
 1,340,650 35.27 35.60 35.10 0 11,990 -0.8
28/09/2020
35.27
 1,403,010 35.33 35.66 35.21 9,200 3,130 0.4
25/09/2020
35.33
 1,422,350 35.33 35.71 35.10 5,860 0 0.4
24/09/2020
35.33
 1,522,960 35.38 35.83 35.16 0 13,140 -0.8
23/09/2020
35.38
 1,294,340 35.49 35.88 35.21 0 4,380 -0.3
22/09/2020
35.49
 859,210 35.71 35.83 35.38 26,710 11,220 1.0
21/09/2020
35.71
 1,535,800 35.55 35.99 35.55 28,920 31,710 -0.2

Chính sách bảo mật | Điều khoản sử dụng |