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

9.20
0.25
(2.79%)
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)
17/06/2019
32.15
 596,190 33.04 33.10 31.99 12,960 49,220 -2.1
14/06/2019
33.04
 553,300 32.82 33.10 32.82 88,320 820 5.2
13/06/2019
32.82
 546,740 33.32 33.43 32.71 29,480 890 1.7
12/06/2019
33.32
 466,730 33.66 33.82 33.32 25,290 9,990 0.9
11/06/2019
33.66
 621,730 33.77 33.93 33.60 151,040 7,840 8.7
10/06/2019
33.77
 642,850 33.77 34.21 33.16 134,190 30 8.2
07/06/2019
33.77
 579,760 33.55 34.05 33.55 131,800 3,640 7.8
06/06/2019
33.55
 561,760 33.66 33.77 32.88 90,360 0 5.4
05/06/2019
33.66
 465,920 33.49 33.88 33.43 139,240 3,820 8.2
04/06/2019
33.49
 601,300 33.38 33.60 32.82 236,820 580 14.1
03/06/2019
33.38
 695,210 33.49 33.82 33.21 290,260 10 17.5
31/05/2019
33.49
 854,450 33.43 33.82 33.43 345,550 3,130 20.7
30/05/2019
33.43
 709,510 32.88 33.60 32.77 147,430 0 8.9
29/05/2019
32.88
 504,600 32.54 32.88 32.38 187,240 100 11.0
28/05/2019
32.54
 462,070 32.43 32.66 32.21 178,020 87,080 5.3
27/05/2019
32.43
 436,640 32.38 32.60 32.38 90 320 -0.0
24/05/2019
32.38
 420,410 32.38 32.99 32.15 50,230 5,040 2.7
23/05/2019
32.38
 359,960 32.10 32.43 31.93 67,480 65,850 0.1
22/05/2019
32.10
 390,180 32.82 32.93 32.10 0 110,060 -6.4
21/05/2019
32.82
 403,610 33.04 33.21 32.82 44,150 11,850 1.9
20/05/2019
33.04
 531,930 32.54 33.21 32.60 88,830 0 5.3
17/05/2019
32.54
 432,960 32.54 32.71 32.54 92,010 18,320 4.3
16/05/2019
32.54
 554,790 32.54 32.77 32.54 0 68,080 -4.0
15/05/2019
32.54
 426,210 32.43 32.60 32.32 3,880 0 0.2
14/05/2019
32.43
 394,650 32.38 32.49 32.15 5,330 0 0.3
13/05/2019
32.38
 422,530 32.49 32.49 32.15 0 42,760 -2.5
10/05/2019
32.49
 424,240 32.10 32.60 32.10 0 1,170 -0.1
09/05/2019
32.10
 303,290 31.93 32.27 31.82 25,160 0 1.5
08/05/2019
31.93
 381,130 31.71 31.99 31.43 0 52,580 -3.0
07/05/2019
31.71
 489,700 32.32 32.54 31.60 38,300 184,840 -8.4
06/05/2019
32.32
 423,290 33.10 33.10 32.21 10 0 0.0
03/05/2019
33.10
 542,070 32.54 33.10 32.32 19,700 75,480 -3.3
02/05/2019
32.54
 369,380 32.88 32.93 32.21 18,020 75,830 -3.4
26/04/2019
32.88
 616,910 32.38 32.99 32.27 22,050 61,390 -2.3
25/04/2019
32.38
 310,850 32.49 32.54 31.99 22,400 0 1.3
24/04/2019
32.49
 373,240 32.32 32.82 32.32 9,790 2,600 0.4
23/04/2019
32.32
 441,410 31.88 32.54 31.82 1,000 68,280 -3.9
22/04/2019
31.88
 401,150 31.82 32.10 31.71 8,620 0 0.5
19/04/2019
31.82
 327,400 31.38 31.82 31.43 0 270 -0.0
18/04/2019
31.38
 438,370 31.26 31.65 30.88 26,030 0 1.5
17/04/2019
31.26
 405,960 31.10 31.54 30.99 79,240 19,000 3.4
16/04/2019
31.10
 393,490 31.15 31.21 30.60 0 92,490 -5.1
12/04/2019
31.15
 457,630 31.54 31.71 31.15 44,020 214,970 -9.6
11/04/2019
31.54
 351,620 31.49 31.71 31.49 22,540 22,240 0.0
10/04/2019
31.49
 375,930 31.49 31.77 31.26 33,720 20,080 0.8
09/04/2019
31.49
 339,610 31.77 31.93 31.43 1,000 0 0.1
08/04/2019
31.77
 421,280 31.65 31.99 31.71 65,960 30 3.8
05/04/2019
31.65
 303,290 31.32 31.82 31.43 70 2,000 -0.1
04/04/2019
31.32
 430,400 31.26 31.65 31.32 47,740 24,730 1.3
03/04/2019
31.26
 420,450 31.04 31.60 30.82 43,980 1,000 2.4
02/04/2019
31.04
 465,220 30.88 31.15 30.76 1,510 67,900 -3.7
01/04/2019
30.88
 752,930 31.04 31.49 30.71 9,830 491,990 -26.8
29/03/2019
31.04
 972,430 31.26 31.71 30.93 16,270 619,560 -33.8
28/03/2019
31.26
 534,170 31.60 32.04 31.26 367,500 568,640 -11.4
27/03/2019
31.60
 417,910 31.49 31.93 31.49 28,400 44,440 -0.9
26/03/2019
31.49
 530,190 31.38 31.77 31.38 600 72,570 -4.1
25/03/2019
31.38
 522,710 31.93 31.93 31.15 50 47,740 -2.7
22/03/2019
31.93
 409,030 31.71 32.21 31.65 2,430 75,400 -4.2
21/03/2019
31.71
 493,820 32.43 32.71 31.71 56,750 88,950 -1.9
20/03/2019
32.43
 434,440 32.49 32.93 32.43 340,840 388,250 -2.8
19/03/2019
32.49
 413,930 32.93 33.10 32.38 103,350 132,570 -1.7
18/03/2019
32.93
 428,600 33.32 33.93 32.82 5,230 93,610 -5.3
15/03/2019
33.32
 2,531,220 34.44 34.82 33.32 3,297,900 2,341,980 59.7
14/03/2019
34.44
 394,680 34.05 34.55 33.66 380,730 351,790 1.8
13/03/2019
34.05
 359,170 34.77 34.94 33.93 21,860 11,850 0.6
12/03/2019
34.77
 1,139,030 33.43 34.77 33.49 673,860 40,160 39.2
11/03/2019
33.43
 662,430 31.99 33.71 32.27 324,020 30,730 17.5
08/03/2019
31.99
 445,530 31.93 32.66 31.71 132,000 9,710 7.1
07/03/2019
31.93
 472,630 31.71 32.21 31.71 82,470 6,140 4.4
06/03/2019
31.71
 880,920 32.71 32.71 31.49 38,520 142,780 -5.9
05/03/2019
32.71
 536,160 33.10 33.21 32.54 69,540 6,050 3.7
04/03/2019
33.10
 500,190 32.93 33.38 32.60 145,510 29,730 6.9
01/03/2019
32.93
 495,790 31.99 32.93 31.77 195,240 10 11.5
28/02/2019
31.99
 1,361,480 33.16 33.77 31.99 533,000 460,920 4.4
27/02/2019
33.16
 652,490 33.04 33.66 33.04 213,710 16,080 11.8
26/02/2019
33.04
 443,700 33.27 34.05 33.04 89,410 57,500 1.9
25/02/2019
33.27
 735,710 32.49 34.10 32.54 72,540 200 4.4
22/02/2019
32.49
 592,190 32.43 32.88 32.27 72,890 249,410 -10.3
21/02/2019
32.43
 720,560 32.32 32.43 32.15 190,860 370,970 -10.5
20/02/2019
32.32
 424,150 32.27 32.38 32.15 94,210 215,340 -7.0
19/02/2019
32.27
 634,820 32.21 32.38 32.15 97,200 230,070 -7.7
18/02/2019
32.21
 583,930 31.99 32.38 31.99 140,000 222,030 -4.7
15/02/2019
31.99
 511,960 32.21 32.43 31.99 48,970 221,850 -10.0
14/02/2019
32.21
 656,330 31.99 32.93 31.99 153,660 206,080 -3.0
13/02/2019
31.99
 456,420 31.99 32.15 31.77 92,540 123,760 -1.8
12/02/2019
31.99
 426,710 31.99 32.15 31.88 60,500 97,910 -2.2
11/02/2019
31.99
 440,830 31.54 32.21 31.54 87,460 62,650 1.4
01/02/2019
31.54
 571,270 31.49 31.65 31.04 75,010 225,180 -8.4
31/01/2019
31.49
 554,770 31.77 31.82 31.32 103,610 319,440 -12.2
30/01/2019
31.77
 394,750 31.93 31.93 31.65 83,460 135,740 -3.0
29/01/2019
31.93
 508,370 31.77 31.93 31.54 144,850 80,000 3.7
28/01/2019
31.77
 421,070 31.71 31.82 31.60 73,400 24,480 2.8
25/01/2019
31.71
 352,410 31.77 31.93 31.15 17,360 21,560 -0.2
24/01/2019
31.77
 412,780 31.82 31.88 31.54 0 18,460 -1.1
23/01/2019
31.82
 453,150 31.65 31.82 31.43 35,140 61,360 -1.5
22/01/2019
31.65
 535,670 31.77 31.88 31.26 33,680 133,800 -5.7
21/01/2019
31.77
 354,580 31.71 31.93 31.65 100 99,430 -5.7
18/01/2019
31.71
 324,670 31.60 31.99 31.60 0 49,920 -2.8
17/01/2019
31.60
 396,210 31.99 31.99 31.60 1,110 58,380 -3.3
16/01/2019
31.99
 475,490 32.32 32.32 31.60 26,030 41,940 -0.9

Chính sách bảo mật | Điều khoản sử dụng |