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)
15/01/2019
32.32
 573,010 32.32 32.49 31.65 43,480 160 2.5
14/01/2019
32.32
 717,640 32.99 32.99 31.65 1,060 60,630 -3.4
11/01/2019
32.99
 627,520 32.93 33.27 32.54 1,070 130 0.1
10/01/2019
32.93
 470,210 32.71 33.27 32.27 10,120 30 0.6
09/01/2019
32.71
 1,165,350 32.10 33.38 29.87 2,240 917,520 -50.2
08/01/2019
32.10
 621,630 34.49 34.49 32.10 38,540 475,600 -25.7
07/01/2019
34.49
 721,650 35.16 35.16 33.99 30,000 183,350 -9.5
04/01/2019
35.16
 626,290 35.05 35.33 33.93 5,130 0 0.3
03/01/2019
35.05
 629,490 35.88 35.88 34.88 0 108,520 -6.8
02/01/2019
35.88
 478,860 35.71 35.88 34.94 0 104,990 -6.6
28/12/2018
35.71
 320,230 35.71 35.88 35.55 29,080 139,550 -7.1
27/12/2018
35.71
 320,700 35.71 35.94 35.55 0 140,410 -9.0
26/12/2018
35.71
 367,820 36.27 36.27 35.16 30 113,310 -7.2
25/12/2018
36.27
 438,170 35.66 36.44 35.38 0 80,650 -5.2
24/12/2018
35.66
 622,530 35.33 35.99 35.21 0 472,150 -30.1
21/12/2018
35.33
 704,870 36.16 36.27 35.33 129,880 560,970 -27.4
20/12/2018
36.16
 301,590 35.33 36.44 35.05 0 111,070 -7.1
19/12/2018
35.33
 290,690 36.05 36.05 35.33 0 202,910 -12.9
18/12/2018
36.05
 445,920 36.88 36.88 35.60 390 313,620 -20.3
17/12/2018
36.88
 266,420 37.27 37.27 36.49 42,110 84,100 -2.8
14/12/2018
37.27
 214,040 37.50 37.66 37.11 30,000 82,480 -3.5
13/12/2018
37.50
 263,460 37.83 38.44 37.50 25,150 77,030 -3.5
12/12/2018
37.83
 247,380 37.88 38.44 37.66 200 59,070 -4.0
11/12/2018
37.88
 230,450 38.00 38.00 37.27 15,210 260 1.0
10/12/2018
38.00
 250,580 38.11 38.11 37.77 0 14,650 -1.0
07/12/2018
38.11
 294,760 37.83 38.39 37.94 0 44,000 -3.0
06/12/2018
37.83
 275,540 37.44 38.61 37.27 15,360 58,110 -2.9
05/12/2018
37.44
 323,630 37.77 37.77 37.27 35,770 117,990 -5.5
04/12/2018
37.77
 257,820 38.00 38.11 37.55 23,850 114,860 -6.2
03/12/2018
38.00
 264,730 37.88 38.44 37.88 18,850 78,780 -4.1
30/11/2018
37.88
 368,790 38.50 38.61 37.38 18,800 239,170 -15.0
29/11/2018
38.50
 222,580 38.44 38.66 38.22 0 54,860 -3.8
28/11/2018
38.44
 207,450 37.83 38.66 37.83 80 21,720 -1.5
27/11/2018
37.83
 459,790 38.33 38.83 37.72 360 381,660 -26.0
26/11/2018
38.33
 145,300 37.88 38.39 37.38 0 46,000 -3.1
23/11/2018
37.88
 112,880 37.66 38.11 37.38 0 41,560 -2.8
22/11/2018
37.66
 137,410 37.61 38.39 37.61 250 35,190 -2.4
21/11/2018
37.61
 153,580 38.50 38.50 37.61 27,300 94,520 -4.6
20/11/2018
38.50
 145,050 38.61 38.61 37.27 11,000 78,930 -4.6
19/11/2018
38.61
 122,050 38.77 38.89 38.39 20,000 61,700 -2.9
16/11/2018
38.77
 178,570 40.05 40.17 38.39 60 107,640 -7.5
15/11/2018
40.05
 444,090 39.44 40.61 39.39 76,000 84,470 -0.6
14/11/2018
39.44
 412,410 39.44 40.17 39.22 52,030 296,820 -17.4
13/11/2018
39.44
 164,260 39.33 39.61 38.66 8,660 10,000 -0.1
12/11/2018
39.33
 195,640 39.00 39.39 38.16 0 100,000 -6.9
09/11/2018
39.00
 154,360 38.39 39.16 38.11 60 20,000 -1.4
08/11/2018
38.39
 543,910 38.50 38.89 37.94 40 438,350 -30.2
07/11/2018
38.50
 177,680 38.83 38.83 38.27 0 25,030 -1.7
06/11/2018
38.83
 142,280 38.89 39.11 38.66 2,010 200 0.1
05/11/2018
38.89
 127,620 39.55 39.55 38.66 3,000 7,480 -0.3
02/11/2018
39.55
 483,030 39.50 39.61 39.22 0 366,760 -26.0
01/11/2018
39.50
 162,470 39.55 40.00 39.00 5,000 68,330 -4.5
31/10/2018
39.55
 420,240 39.05 39.55 38.89 144,830 210,650 -4.6
30/10/2018
39.05
 278,100 39.61 39.61 38.22 1,170 224,190 -15.6
29/10/2018
39.61
 185,440 40.67 40.67 39.00 170 64,520 -4.6
26/10/2018
40.67
 997,510 41.44 41.56 40.05 560 609,800 -44.4
25/10/2018
41.44
 936,470 40.55 41.44 39.50 39,600 361,780 -23.4
24/10/2018
40.55
 987,660 39.44 40.89 39.00 1,230 466,730 -33.4
23/10/2018
39.44
 454,190 39.50 39.50 38.61 22,780 100,390 -5.4
22/10/2018
39.50
 304,330 38.94 39.55 38.94 0 104,010 -7.3
19/10/2018
38.94
 935,230 40.11 40.33 38.44 20,240 556,560 -37.5
18/10/2018
40.11
 179,250 40.83 40.83 39.78 15,140 750 1.0
17/10/2018
40.83
 877,860 40.50 40.89 39.50 105,620 6,540 7.2
16/10/2018
40.50
 1,088,120 38.83 40.61 38.66 76,850 12,620 4.6
15/10/2018
38.83
 645,190 37.83 39.50 37.05 0 126,620 -8.6
12/10/2018
37.83
 847,500 35.49 37.94 35.33 31,240 151,420 -7.9
11/10/2018
35.49
 467,850 35.60 36.72 34.94 26,250 237,880 -13.4
10/10/2018
35.60
 1,124,690 36.10 36.22 35.27 22,050 966,070 -60.3
09/10/2018
36.10
 414,530 35.33 36.16 35.21 0 93,000 -5.9
08/10/2018
35.33
 1,031,380 35.49 35.60 35.05 10 799,470 -50.6
05/10/2018
35.49
 220,250 35.60 35.60 35.10 49,790 118,060 -4.3
04/10/2018
35.60
 187,640 35.60 35.60 35.16 17,310 58,250 -2.6
03/10/2018
35.60
 247,900 35.77 35.83 35.16 10 62,940 -4.0
02/10/2018
35.77
 228,580 36.05 36.05 35.55 21,350 57,100 -2.3
01/10/2018
36.05
 541,970 36.99 37.05 35.88 730 129,110 -8.4
28/09/2018
36.99
 924,590 36.99 37.16 36.44 21,840 69,640 -3.2
27/09/2018
36.99
 670,940 36.05 37.27 35.88 274,240 37,570 15.4
26/09/2018
36.05
 698,710 36.22 36.27 35.05 110,560 210 7.1
25/09/2018
36.22
 377,310 35.66 37.27 35.66 22,640 6,350 1.1
24/09/2018
35.66
 403,450 33.38 35.66 35.05 129,730 17,190 7.2
21/09/2018
33.38
 5,031,320 35.88 36.16 33.38 1,799,960 4,801,670 -179.8
20/09/2018
35.88
 248,400 36.72 36.77 35.60 33,630 25,600 0.5
19/09/2018
36.72
 154,640 37.44 37.50 36.72 150,180 139,860 0.7
18/09/2018
37.44
 308,790 37.38 37.44 36.94 21,210 180 1.4
17/09/2018
37.38
 409,970 37.72 37.83 36.99 36,310 26,510 0.7
14/09/2018
37.72
 246,590 37.77 38.55 37.27 60 95,860 -6.5
13/09/2018
37.77
 274,550 37.66 38.39 37.55 0 27,640 -1.9
12/09/2018
37.66
 251,290 36.99 37.83 36.99 44,530 124,120 -5.4
11/09/2018
36.99
 441,850 36.72 36.99 35.66 58,550 170,550 -7.3
10/09/2018
36.72
 462,290 36.22 36.72 35.38 3,640 238,600 -15.2
07/09/2018
36.22
 453,810 36.16 36.22 35.16 1,030 303,200 -19.4
06/09/2018
36.16
 391,310 35.38 36.16 35.33 30 163,300 -10.5
05/09/2018
35.38
 705,390 36.05 36.05 35.21 9,780 562,130 -35.1
04/09/2018
36.05
 427,640 36.16 36.16 35.44 0 266,370 -17.1
31/08/2018
36.16
 332,000 36.16 36.22 35.88 0 57,710 -3.8
30/08/2018
36.16
 346,410 36.10 36.16 35.66 29,220 152,110 -7.9
29/08/2018
36.10
 235,120 36.16 36.16 35.33 960 28,220 -1.8
28/08/2018
36.16
 386,220 36.22 36.44 35.10 3,190 280,190 -17.7
27/08/2018
36.22
 235,500 36.16 36.22 35.66 219,620 238,900 -1.3
24/08/2018
36.16
 296,650 35.60 36.16 35.49 0 105,260 -6.8

Chính sách bảo mật | Điều khoản sử dụng |