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

8.93
0.20
(2.29%)

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
(2024-12-30)
-1.37 -13.30% 143,936,000 -1,999,361 -25.2
8.68
10.55
8.93
2 tháng
(2024-11-29)
-2.02 -18.45% 265,663,400 -3,980,115 -47.3
8.68
10.95
8.93
3 tháng
(2024-10-30)
-1.77 -16.54% 453,340,500 2,711,037 27.6
8.68
11.25
8.93
6 tháng
(2024-08-01)
-2.27 -20.27% 1,198,626,100 7,685,372 83.6
8.68
13.30
8.93
12 tháng
(2024-02-05)
-8.07 -47.47% 3,900,895,000 15,944,089 178.7
8.68
18.30
8.93
24 tháng
(2023-02-08)
-5.37 -37.55% 10,890,578,400 -29,267,578 -439.9
8.68
22
8.93
36 tháng
(2022-02-14)
-69.07 -88.55% 12,829,714,000 -45,578,818 -2,753.8
8.68
87.70
8.93
60 tháng
(2020-02-24)
-20.89 -70.05% 13,912,565,750 -79,996,688 -4,299.3
8.68
92.37
8.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2020
29.54
1,128,040 29.37 30.04 28.93 34,960 5,120 1.6
27/04/2020
29.37
853,170 29.48 29.82 28.76 16,730 750 0.8
24/04/2020
29.48
1,107,560 29.26 29.76 28.65 8,580 5,880 0.1
23/04/2020
29.26
1,156,010 29.21 29.87 28.65 16,580 40,670 -1.3
22/04/2020
29.21
738,970 29.21 29.21 28.48 9,750 590 0.5
21/04/2020
29.21
653,990 29.32 29.37 28.65 18,410 48,560 -1.6
20/04/2020
29.32
886,650 29.32 29.48 28.48 30,760 1,040 1.6
17/04/2020
29.32
640,160 28.87 29.48 28.87 43,250 107,330 -3.4
16/04/2020
28.87
455,280 28.87 28.87 28.59 229,550 104,220 6.5

Chính sách bảo mật | Điều khoản sử dụng |