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)
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
05/11/2019
32.54
 420,010 32.93 33.04 32.43 17,200 96,250 -4.6
04/11/2019
32.93
 424,970 32.82 33.10 32.77 30,860 11,040 1.2
01/11/2019
32.82
 595,850 33.10 33.10 32.66 149,220 264,750 -6.8
31/10/2019
33.10
 828,000 32.99 33.10 32.82 700,440 584,900 6.9
30/10/2019
32.99
 345,640 32.88 33.38 32.71 5,450 62,660 -3.4
29/10/2019
32.88
 419,520 32.93 33.43 32.82 150 156,030 -9.2
28/10/2019
32.93
 457,000 33.66 33.66 32.77 49,690 255,390 -12.2
25/10/2019
33.66
 298,700 33.88 34.05 33.55 49,470 82,500 -2.0
24/10/2019
33.88
 366,410 33.66 33.93 33.60 261,230 124,220 8.3
23/10/2019
33.66
 294,920 33.66 34.05 33.38 506,200 445,100 3.7
22/10/2019
33.66
 308,430 33.55 33.88 33.43 107,320 71,130 2.2
21/10/2019
33.55
 284,980 33.43 33.66 33.32 57,590 60,240 -0.2
18/10/2019
33.43
 431,680 33.55 34.10 33.32 40,670 207,840 -10.1
17/10/2019
33.55
 574,340 34.49 34.55 33.55 242,970 193,550 3.0
16/10/2019
34.49
 445,580 34.55 35.16 34.16 262,690 49,030 13.2
15/10/2019
34.55
 404,370 34.49 34.60 34.38 238,420 7,460 14.3
14/10/2019
34.49
 764,430 34.44 35.44 34.16 498,710 59,990 27.0
11/10/2019
34.44
 349,300 34.10 34.44 33.93 70,490 59,860 0.7
10/10/2019
34.10
 361,150 34.66 35.05 33.99 4,920 113,620 -6.7
09/10/2019
34.66
 291,690 34.82 34.94 34.44 12,480 1,200 0.7
08/10/2019
34.82
 325,800 34.77 34.94 34.49 29,660 1,500 1.8
07/10/2019
34.77
 292,390 35.38 35.49 34.49 32,350 74,720 -2.7
04/10/2019
35.38
 357,440 35.44 35.60 35.05 15,720 127,340 -7.1
03/10/2019
35.44
 310,680 35.33 35.49 35.05 4,340 26,700 -1.4
02/10/2019
35.33
 456,840 35.38 35.60 35.10 5,340 142,820 -8.7
01/10/2019
35.38
 260,660 35.49 35.60 35.21 7,580 0 0.5
30/09/2019
35.49
 297,110 35.05 35.66 34.99 2,000 43,410 -2.6
27/09/2019
35.05
 241,230 34.60 35.05 34.60 9,500 1,230 0.5
26/09/2019
34.60
 312,650 34.49 34.77 34.38 6,000 50,000 -2.7
25/09/2019
34.49
 293,140 34.21 34.60 34.05 4,340 0 0.3
24/09/2019
34.21
 304,940 34.27 34.44 33.93 18,020 0 1.1
23/09/2019
34.27
 324,460 34.27 35.05 34.27 5,940 110 0.4
20/09/2019
34.27
 838,140 35.16 35.33 34.27 39,700 957,050 -56.5
19/09/2019
35.16
 315,370 35.33 35.38 34.55 10 56,850 -3.6
18/09/2019
35.33
 273,460 35.60 36.16 35.05 0 43,200 -2.7
17/09/2019
35.60
 430,510 34.38 36.16 34.16 220,620 6,030 13.6
16/09/2019
34.38
 410,970 34.38 34.44 34.16 1,540 27,100 -1.6
13/09/2019
34.38
 326,570 34.32 34.44 33.77 4,000 0 0.2
12/09/2019
34.32
 285,150 34.32 34.38 34.16 0 27,490 -1.7
11/09/2019
34.32
 352,710 34.38 34.49 34.32 185,100 0 11.5
10/09/2019
34.38
 641,960 34.10 34.49 34.05 400,050 9,970 24.1
09/09/2019
34.10
 355,340 34.55 34.60 34.10 0 0 0
06/09/2019
34.55
 693,300 34.49 34.60 33.82 401,120 0 24.9
05/09/2019
34.49
 399,160 34.66 34.82 34.49 84,000 15,060 4.3
04/09/2019
34.66
 446,770 34.55 34.77 33.93 121,270 140 7.5
03/09/2019
34.55
 485,100 34.66 34.77 34.32 147,220 4,260 8.9
30/08/2019
34.66
 515,750 34.44 35.60 34.44 168,880 17,290 9.5
29/08/2019
34.44
 688,220 34.44 34.49 33.77 488,270 40,710 27.7
28/08/2019
34.44
 776,100 33.77 34.55 33.77 426,920 5,660 26.1
27/08/2019
33.77
 841,870 34.49 34.60 33.77 400,710 142,290 16.1
26/08/2019
34.49
 699,530 34.49 34.55 34.05 400,010 11,890 24.0
23/08/2019
34.49
 456,890 34.94 34.94 34.44 215,210 43,980 10.6
22/08/2019
34.94
 287,720 35.05 35.10 34.66 33,000 42,050 -0.6
21/08/2019
35.05
 439,290 35.05 35.21 34.77 51,030 1,900 3.1
20/08/2019
35.05
 394,010 34.55 36.22 34.38 34,600 48,620 -0.9
19/08/2019
34.55
 403,730 34.38 34.66 34.27 19,800 59,510 -2.5
16/08/2019
34.38
 408,840 34.44 34.49 34.21 19,000 141,500 -7.6
15/08/2019
34.44
 614,480 33.49 34.44 33.10 61,000 4,660 3.4
14/08/2019
33.49
 529,230 33.21 33.77 33.21 189,170 141,740 2.9
13/08/2019
33.21
 704,020 33.32 33.38 32.88 433,000 349,030 5.0
12/08/2019
33.32
 386,130 33.38 33.49 33.21 10,000 1,000 0.5
09/08/2019
33.38
 664,290 32.77 33.43 32.66 226,100 201,060 1.5
08/08/2019
32.77
 496,840 33.16 33.27 32.60 66,090 157,180 -5.4
07/08/2019
33.16
 419,140 32.77 33.21 32.49 82,550 45,220 2.2
06/08/2019
32.77
 487,730 33.10 33.10 32.15 160 200 -0.0
05/08/2019
33.10
 430,970 33.43 33.49 33.10 346,070 317,590 1.7
02/08/2019
33.43
 566,240 32.93 33.43 32.32 780 0 0.0
01/08/2019
32.93
 463,230 32.10 33.10 32.10 60 0 0.0
31/07/2019
32.10
 494,760 32.49 32.99 32.04 500 248,970 -14.4
30/07/2019
32.49
 331,510 32.54 32.60 32.32 5,040 0 0.3
29/07/2019
32.54
 361,270 32.43 32.77 32.15 20,130 280 1.2
26/07/2019
32.43
 350,980 32.54 32.60 32.32 12,790 0 0.7
25/07/2019
32.54
 349,760 32.77 32.88 32.54 0 27,180 -1.6
24/07/2019
32.77
 326,770 32.43 32.88 32.43 22,200 0 1.3
23/07/2019
32.43
 376,050 32.04 32.43 31.99 40,690 35,190 0.3
22/07/2019
32.04
 334,520 32.38 32.54 31.99 320 43,000 -2.5
19/07/2019
32.38
 461,110 32.15 32.66 32.15 45,200 75,000 -1.7
18/07/2019
32.15
 548,040 33.10 33.66 32.15 5,330 119,170 -6.7
17/07/2019
33.10
 423,500 33.60 33.60 32.99 82,890 0 4.9
16/07/2019
33.60
 842,500 33.49 33.66 33.27 509,230 0 30.7
15/07/2019
33.49
 421,920 33.93 34.10 33.38 0 0 0
12/07/2019
33.93
 415,550 34.21 34.32 33.93 74,270 3,300 4.4
11/07/2019
34.21
 674,460 33.82 34.21 33.82 344,090 40 21.1

Chính sách bảo mật | Điều khoản sử dụng |