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

9.19
-0.01
(-0.11%)
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)
01/04/2020
28.82
 462,500 28.87 28.93 28.76 104,860 6,440 5.1
31/03/2020
28.87
 452,830 28.87 28.93 28.71 39,290 14,000 1.3
30/03/2020
28.87
 239,260 28.93 28.93 28.43 8,580 2,830 0.3
27/03/2020
28.93
 729,270 28.82 28.93 28.37 12,000 60 0.6
26/03/2020
28.82
 225,930 28.98 28.98 28.37 0 2,000 -0.1
25/03/2020
28.98
 316,070 28.93 29.04 28.54 0 16,800 -0.9
24/03/2020
28.93
 418,880 28.93 29.21 28.59 20 105,300 -5.5
23/03/2020
28.93
 915,750 28.37 28.93 27.48 200 223,330 -11.4
20/03/2020
28.37
 2,921,160 28.37 28.37 27.31 217,170 1,757,140 -77.6
19/03/2020
28.37
 709,880 28.37 28.37 27.87 1,510 174,940 -8.7
18/03/2020
28.37
 464,360 28.65 28.65 27.82 1,510 174,940 -8.7
17/03/2020
28.65
 306,060 28.71 28.71 28.26 20 106,150 -5.4
16/03/2020
28.71
 405,920 29.48 29.48 28.43 51,380 82,490 -1.6
13/03/2020
29.48
 357,570 29.37 29.48 28.48 0 106,860 -5.5
12/03/2020
29.37
 425,390 29.48 29.48 28.71 0 131,110 -6.9
11/03/2020
29.48
 777,760 29.48 29.54 28.82 1,190 210,050 -11.1
10/03/2020
29.48
 692,090 29.48 29.71 28.93 1,000 140,980 -7.4
09/03/2020
29.48
 612,380 30.04 30.04 28.76 3,510 228,030 -11.8
06/03/2020
30.04
 581,020 29.98 30.04 29.48 81,760 55,410 1.4
05/03/2020
29.98
 639,330 29.93 30.32 29.60 730 40,240 -2.1
04/03/2020
29.93
 586,250 29.87 30.26 29.48 0 112,490 -6.0
03/03/2020
29.87
 721,830 29.82 30.10 29.65 85,840 334,770 -13.4
02/03/2020
29.82
 524,050 29.76 29.87 29.54 10 170,100 -9.1
28/02/2020
29.76
 858,160 29.98 29.98 29.37 9,320 576,470 -30.1
27/02/2020
29.98
 316,500 29.93 29.98 29.54 0 17,600 -0.9
26/02/2020
29.93
 376,460 29.87 29.93 29.65 330 172,450 -9.2
25/02/2020
29.87
 579,540 29.82 29.87 29.48 170 230,330 -12.2
24/02/2020
29.82
 338,570 30.04 30.04 29.60 600 30,640 -1.6
21/02/2020
30.04
 250,410 30.32 30.32 29.87 32,200 730 1.7
20/02/2020
30.32
 429,000 30.10 30.60 30.10 9,720 2,700 0.4
19/02/2020
30.10
 767,180 30.04 30.10 29.48 0 235,000 -12.5
18/02/2020
30.04
 780,110 30.21 30.26 29.54 22,130 635,960 -33.0
17/02/2020
30.21
 502,660 30.15 30.21 29.60 14,090 206,090 -10.3
14/02/2020
30.15
 592,440 30.32 30.32 29.65 50,500 252,820 -11.0
13/02/2020
30.32
 455,910 30.26 30.32 29.71 86,270 206,510 -6.6
12/02/2020
30.26
 481,440 30.15 30.37 29.60 47,410 164,140 -6.2
11/02/2020
30.15
 422,890 30.10 30.60 29.48 48,560 90,420 -2.2
10/02/2020
30.10
 335,600 30.10 30.15 29.60 25,910 7,870 1.0
07/02/2020
30.10
 367,780 29.48 30.32 29.48 95,930 635,780 -28.9
06/02/2020
29.48
 1,352,200 30.04 30.49 29.37 80,750 1,280,670 -63.6
05/02/2020
30.04
 529,660 30.60 31.26 29.87 8,700 214,690 -11.1
04/02/2020
30.60
 573,950 31.15 31.32 30.21 80,720 225,390 -7.9
03/02/2020
31.15
 587,350 30.65 31.32 30.32 22,820 32,230 -0.5
31/01/2020
30.65
 734,180 30.65 30.88 30.04 3,120 101,160 -5.4
30/01/2020
30.65
 413,700 31.15 31.15 30.10 48,950 149,650 -5.5
22/01/2020
31.15
 292,410 31.15 31.15 30.88 25,220 51,910 -1.5
21/01/2020
31.15
 468,120 31.15 31.26 30.54 9,960 209,530 -11.1
20/01/2020
31.15
 282,740 31.15 31.21 30.88 5,270 92,100 -4.9
17/01/2020
31.15
 271,200 31.15 31.26 30.65 2,640 60,050 -3.2
16/01/2020
31.15
 336,550 30.60 31.15 30.60 7,600 25,130 -1.0
15/01/2020
30.60
 212,400 30.82 30.88 30.32 16,660 62,780 -2.5
14/01/2020
30.82
 226,900 30.60 30.93 30.43 19,250 6,090 0.7
13/01/2020
30.60
 342,540 31.04 31.10 30.43 21,520 34,540 -0.7
10/01/2020
31.04
 234,100 30.93 31.15 30.82 24,050 3,000 1.2
09/01/2020
30.93
 257,670 30.04 30.93 30.04 37,940 0 2.1
08/01/2020
30.04
 440,790 31.32 31.32 29.98 11,200 173,530 -8.8
07/01/2020
31.32
 311,040 31.04 31.38 30.82 21,480 3,800 1.0
06/01/2020
31.04
 269,800 31.15 31.15 30.82 6,540 330 0.3
03/01/2020
31.15
 265,990 31.99 32.04 31.15 6,060 78,000 -4.1
02/01/2020
31.99
 276,470 33.10 33.10 31.49 6,200 79,090 -4.2
31/12/2019
33.10
 326,820 32.54 33.10 32.32 1,850 21,180 -1.2
30/12/2019
32.54
 255,780 32.21 32.54 31.71 17,810 39,830 -1.2
27/12/2019
32.21
 233,810 31.65 32.27 31.26 20,140 200 1.1
26/12/2019
31.65
 260,160 31.43 31.71 31.21 40 7,700 -0.4
25/12/2019
31.43
 238,940 31.15 31.43 30.88 0 190 -0.0
24/12/2019
31.15
 211,300 31.15 31.43 30.88 17,810 39,830 -1.2
23/12/2019
31.15
 277,200 30.99 31.65 30.82 19,810 62,330 -2.4
20/12/2019
30.99
 566,260 30.99 31.65 30.65 263,290 197,490 3.6
19/12/2019
30.99
 404,810 30.93 31.71 30.65 283,550 337,240 12.8
18/12/2019
30.93
 328,010 31.15 31.15 30.65 320,700 376,690 -3.1
17/12/2019
31.15
 270,550 31.15 31.21 30.88 404,690 360,720 2.5
16/12/2019
31.15
 430,720 30.60 31.21 30.37 329,200 287,020 2.4
13/12/2019
30.60
 400,250 31.15 31.15 30.60 11,900 116,930 -5.8
12/12/2019
31.15
 475,240 31.15 31.43 30.71 14,020 76,430 -3.5
11/12/2019
31.15
 265,420 30.71 31.15 30.60 37,820 54,760 -1.0
10/12/2019
30.71
 235,550 31.54 31.54 30.65 36,660 123,220 -4.8
09/12/2019
31.54
 294,800 31.71 31.82 31.43 4,690 32,140 -1.6
06/12/2019
31.71
 595,210 31.43 31.82 31.15 7,470 94,770 -4.9
05/12/2019
31.43
 301,690 31.38 31.82 31.26 0 76,000 -4.3
04/12/2019
31.38
 396,460 31.26 31.43 30.88 18,400 123,170 -5.9
03/12/2019
31.26
 308,070 31.21 31.26 30.88 590 97,270 -5.4
02/12/2019
31.21
 224,230 31.60 31.71 31.10 210 50,000 -2.8
29/11/2019
31.60
 231,430 31.54 31.71 31.49 9,110 45,000 -2.0
28/11/2019
31.54
 266,820 31.43 31.93 31.38 6,960 60,000 -3.0
27/11/2019
31.43
 276,420 31.43 31.93 31.43 19,810 120,680 -5.7
26/11/2019
31.43
 407,780 31.82 32.15 31.43 14,110 260,200 -14.0
25/11/2019
31.82
 279,130 31.71 32.27 31.65 1,620 90,510 -5.1
22/11/2019
31.71
 396,610 31.71 32.15 31.60 60 117,300 -6.7
21/11/2019
31.71
 911,520 32.49 32.54 31.60 4,740 265,010 -14.9
20/11/2019
32.49
 327,070 32.43 32.54 32.27 5,260 30,630 -1.5
19/11/2019
32.43
 268,430 32.38 32.43 32.21 150 8,470 -0.5
18/11/2019
32.38
 273,930 32.54 32.60 32.27 4,540 0 0.3
15/11/2019
32.54
 286,990 32.54 32.82 32.32 4,450 450 0.2
14/11/2019
32.54
 340,310 31.82 32.54 31.82 9,690 0 0.6
13/11/2019
31.82
 510,690 32.32 32.32 31.54 9,030 310,610 -17.2
12/11/2019
32.32
 322,070 32.32 32.38 32.10 1,080 6,530 -0.3
11/11/2019
32.32
 238,100 32.43 32.60 32.10 4,750 16,800 -0.7
08/11/2019
32.43
 296,700 32.32 32.43 32.21 34,750 10,570 1.4
07/11/2019
32.32
 393,400 32.66 32.82 32.04 18,910 153,890 -7.8
06/11/2019
32.66
 368,070 32.54 32.77 32.49 3,110 49,010 -2.7

Chính sách bảo mật | Điều khoản sử dụng |