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)
18/09/2020
35.55
 1,575,390 35.27 35.94 35.21 8,030 183,800 -11.2
17/09/2020
35.27
 1,179,700 35.49 35.49 35.10 43,500 25,550 1.1
16/09/2020
35.49
 1,587,070 35.49 35.83 35.21 50 1,000 -0.1
15/09/2020
35.49
 1,327,570 35.44 35.88 35.16 20,720 3,650 1.1
14/09/2020
35.44
 995,810 34.99 35.55 34.99 20,930 2,680 1.2
11/09/2020
34.99
 1,786,910 34.94 35.27 34.71 23,700 72,600 -3.1
10/09/2020
34.94
 1,412,490 34.94 35.27 34.55 14,960 77,080 -3.9
09/09/2020
34.94
 1,155,010 34.88 34.94 34.60 46,140 57,940 -0.7
08/09/2020
34.88
 2,323,220 34.94 35.33 33.99 1,400 220,620 -13.8
07/09/2020
34.94
 1,422,550 34.94 35.44 34.38 4,000 191,170 -11.8
04/09/2020
34.94
 1,156,470 35.16 35.33 34.77 139,240 417,020 -17.5
03/09/2020
35.16
 1,743,080 35.05 35.16 34.38 57,860 531,190 -29.8
01/09/2020
35.05
 1,153,990 35.49 35.49 34.66 2,190 123,270 -7.6
31/08/2020
35.49
 949,010 35.05 35.55 34.88 13,060 10,590 0.2
28/08/2020
35.05
 1,384,140 34.99 35.83 34.82 18,100 500,000 -30.5
27/08/2020
34.99
 973,480 34.94 34.99 34.77 590 347,000 -21.8
26/08/2020
34.94
 1,504,550 34.99 35.05 34.32 43,280 268,550 -14.2
25/08/2020
34.99
 1,176,410 35.05 35.10 34.60 36,060 266,460 -14.5
24/08/2020
35.05
 641,550 35.05 35.05 34.94 74,680 244,450 -10.7
21/08/2020
35.05
 710,750 34.99 35.21 34.66 21,320 46,020 -1.6
20/08/2020
34.99
 1,048,220 35.21 35.55 34.77 54,960 98,640 -2.7
19/08/2020
35.21
 1,203,160 35.21 35.77 35.05 99,900 118,030 -1.2
18/08/2020
35.21
 803,990 35.21 35.33 34.94 27,220 318,950 -18.5
17/08/2020
35.21
 1,056,740 35.10 35.21 34.49 26,850 11,890 1.0
14/08/2020
35.10
 1,898,250 35.66 35.71 34.44 24,640 192,930 -10.7
13/08/2020
35.66
 1,132,480 35.83 35.99 35.49 69,480 115,780 -3.0
12/08/2020
35.83
 2,372,360 35.99 36.16 35.44 34,400 299,720 -17.1
11/08/2020
35.99
 2,290,230 36.05 36.22 35.60 26,750 102,060 -4.9
10/08/2020
36.05
 2,663,870 35.94 36.27 35.60 31,330 70,100 -2.5
07/08/2020
35.94
 1,870,080 36.10 36.22 35.60 32,120 733,730 -45.5
06/08/2020
36.10
 2,427,630 36.05 36.38 35.49 18,660 806,750 -51.1
05/08/2020
36.05
 2,970,060 35.99 36.27 35.16 24,670 448,600 -27.5
04/08/2020
35.99
 1,821,410 35.77 36.16 35.33 275,950 61,990 13.8
03/08/2020
35.77
 1,102,560 36.22 36.22 35.55 319,030 270,990 3.1
31/07/2020
36.22
 1,826,420 35.66 36.38 35.49 329,350 98,690 15.0
30/07/2020
35.66
 1,339,210 35.33 36.10 35.38 139,970 219,430 -5.2
29/07/2020
35.33
 738,170 35.38 35.55 35.10 34,030 4,700 1.9
28/07/2020
35.38
 1,822,980 34.94 36.16 34.71 85,680 78,830 0.4
27/07/2020
34.94
 1,134,300 34.99 35.05 34.66 37,830 13,640 1.5
24/07/2020
34.99
 821,900 35.05 35.16 34.77 91,140 20,720 4.4
23/07/2020
35.05
 1,028,510 34.88 35.21 34.66 149,340 481,060 -20.9
22/07/2020
34.88
 997,430 34.66 34.94 34.21 104,270 291,950 -11.7
21/07/2020
34.66
 1,012,120 34.38 35.21 34.21 179,830 103,700 4.8
20/07/2020
34.38
 698,070 34.44 34.49 33.93 75,430 76,380 -0.1
17/07/2020
34.44
 782,730 34.55 34.55 34.21 57,710 12,910 2.8
16/07/2020
34.55
 714,270 34.82 34.82 34.38 95,490 75,210 1.3
15/07/2020
34.82
 579,630 34.66 35.55 34.66 56,820 14,880 2.7
14/07/2020
34.66
 507,380 35.05 35.05 34.49 47,740 4,980 2.7
13/07/2020
35.05
 576,990 35.38 35.60 34.88 78,830 12,800 4.2
10/07/2020
35.38
 667,770 35.88 35.88 35.16 25,220 23,440 0.1
09/07/2020
35.88
 523,400 35.77 35.94 35.55 24,220 8,420 1.0
08/07/2020
35.77
 1,466,850 35.88 36.49 35.55 149,280 159,920 -0.7
07/07/2020
35.88
 1,327,820 35.71 36.55 35.60 165,210 23,580 9.1
06/07/2020
35.71
 731,790 34.71 35.88 34.71 21,090 14,940 0.4
03/07/2020
34.71
 1,179,160 34.05 34.82 33.66 66,010 8,160 3.6
02/07/2020
34.05
 1,098,930 34.10 34.16 33.66 114,250 5,800 6.6
01/07/2020
34.10
 768,550 34.21 34.77 33.60 101,430 51,200 3.1
30/06/2020
34.21
 1,368,910 34.60 35.16 33.71 401,040 101,800 18.4
29/06/2020
34.60
 1,351,000 34.71 35.49 33.82 194,160 93,350 6.2
26/06/2020
34.71
 799,730 33.10 34.99 32.99 194,160 93,350 6.2
25/06/2020
33.10
 1,115,060 32.43 33.21 31.99 243,480 5,920 14.1
24/06/2020
32.43
 1,160,280 32.43 32.88 31.99 266,710 4,620 15.3
23/06/2020
32.43
 780,790 32.82 32.82 32.32 203,600 16,070 11.0
22/06/2020
32.82
 2,037,200 32.99 33.55 32.27 174,120 102,330 4.2
19/06/2020
32.99
 2,717,840 32.43 34.21 32.54 1,240,130 621,750 36.9
18/06/2020
32.43
 802,170 31.77 32.54 31.60 81,410 3,970 4.5
17/06/2020
31.77
 1,321,680 31.49 31.93 30.60 68,460 4,640 3.6
16/06/2020
31.49
 906,440 30.71 31.60 30.76 155,230 1,490 8.6
15/06/2020
30.71
 1,533,550 30.54 30.93 30.04 148,260 114,920 1.8
12/06/2020
30.54
 1,958,480 30.32 30.76 29.87 10,500 113,340 -5.6
11/06/2020
30.32
 760,090 30.32 30.37 30.10 26,850 81,900 -3.0
10/06/2020
30.32
 1,072,730 30.32 30.49 29.76 71,870 111,410 -2.1
09/06/2020
30.32
 1,389,690 30.43 30.88 29.76 1,400 123,310 -6.6
08/06/2020
30.43
 665,510 30.37 30.54 30.21 23,160 4,940 1.0
05/06/2020
30.37
 565,320 30.32 30.37 30.21 32,950 11,800 1.2
04/06/2020
30.32
 1,060,190 30.21 30.76 29.65 61,410 8,140 2.9
03/06/2020
30.21
 689,390 30.15 30.32 29.60 53,870 8,670 2.4
02/06/2020
30.15
 1,184,470 30.60 30.76 29.76 33,660 80,110 -2.5
01/06/2020
30.60
 1,189,620 29.87 30.60 29.71 66,180 52,810 0.7
29/05/2020
29.87
 899,220 30.21 30.54 29.65 31,900 63,050 -1.7
28/05/2020
30.21
 1,361,440 29.93 30.54 29.32 44,130 20,820 1.2
27/05/2020
29.93
 1,048,710 29.71 30.10 29.21 46,430 15,200 1.7
26/05/2020
29.71
 1,119,930 29.65 29.98 29.21 12,580 11,690 0.0
25/05/2020
29.65
 1,035,640 29.65 29.98 29.04 11,000 118,370 -5.7
22/05/2020
29.65
 1,051,490 29.76 30.21 29.15 0 12,450 -0.7
21/05/2020
29.76
 1,752,980 29.54 29.93 28.98 22,640 13,710 0.5
20/05/2020
29.54
 992,870 29.48 29.76 28.93 21,790 390 1.1
19/05/2020
29.48
 961,210 29.37 29.76 28.98 18,200 37,220 -1.0
18/05/2020
29.37
 1,236,960 29.26 29.60 28.71 11,000 85,110 -3.9
15/05/2020
29.26
 912,370 29.26 29.98 28.98 12,820 10,370 0.1
14/05/2020
29.26
 1,223,690 29.21 29.76 28.65 75,510 15,550 3.1
13/05/2020
29.21
 1,298,260 29.32 29.37 28.65 70,540 11,100 3.1
12/05/2020
29.32
 979,420 30.04 30.15 29.21 36,050 31,720 0.2
11/05/2020
30.04
 855,360 29.98 30.32 28.87 17,010 1,780 0.8
08/05/2020
29.98
 1,341,880 29.54 30.04 29.48 148,950 128,510 1.1
07/05/2020
29.54
 1,516,210 29.48 29.82 28.76 27,020 271,490 -12.8
06/05/2020
29.48
 1,282,470 29.37 29.87 28.65 18,090 202,180 -9.6
05/05/2020
29.37
 1,818,920 29.37 30.32 28.93 2,980 300,450 -15.8
04/05/2020
29.37
 1,110,900 29.60 30.60 28.98 40,630 247,910 -10.9
29/04/2020
29.60
 1,596,620 29.54 30.15 28.82 348,220 38,180 16.6

Chính sách bảo mật | Điều khoản sử dụng |