Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2018	36.77	2,052,810	39.50	39.55	36.77	1,569,915	3,037,065	-99.9
24/04/2018	39.50	2,562,540	38.83	39.50	38.61	9,490	228,870	-15.3
23/04/2018	38.83	2,311,150	38.83	39.22	38.66	16,190	150,460	-9.4
20/04/2018	38.83	3,715,560	38.83	40.00	38.55	52,570,250	371,980	3,391.3
19/04/2018	38.83	1,812,380	38.83	39.00	37.72	1,780	456,760	-31.7
18/04/2018	38.83	1,498,980	39.44	39.44	38.83	7,450	203,230	-13.7
17/04/2018	39.44	2,099,160	40.55	40.61	38.89	9,970	6,770	0.2
16/04/2018	40.55	3,014,920	41.44	41.44	40.39	7,980	0	0.6
13/04/2018	41.44	2,322,130	41.06	41.67	40.78	5,860	21,100	-1.1
12/04/2018	41.06	2,815,970	40.33	41.28	39.89	71,450	376,160	-21.9
11/04/2018	40.33	2,911,320	40.33	40.33	39.66	75,080	698,200	-44.7
10/04/2018	40.33	2,597,550	40.67	40.72	38.89	68,160	363,910	-21.4
09/04/2018	40.67	1,902,330	42.56	42.56	40.67	90,430	381,490	-21.9
06/04/2018	42.56	3,208,090	43.39	43.39	41.95	12,860	823,030	-61.7
05/04/2018	43.39	2,895,280	42.84	43.84	41.78	1,521,520	5,100	108.8
04/04/2018	42.84	3,466,310	42.72	43.39	41.78	546,200	105,270	31.3
03/04/2018	42.72	3,367,830	40.05	42.78	39.78	638,280	30,050	45.5
02/04/2018	40.05	2,994,130	38.50	40.22	38.50	16,330	53,910	-2.7
30/03/2018	38.50	2,490,280	36.88	38.50	37.16	51,320	5,100	3.1
29/03/2018	36.88	506,440	36.77	37.16	36.66	47,060	0	3.1
28/03/2018	36.77	2,897,690	36.16	38.66	36.60	122,780	1,091,930	-67.4
27/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31 (Volume + 31%, Ratio=0.31)
27/03/2018	36.16	1,437,130	33.80	36.16	33.99	16,100	0	1.0
26/03/2018	33.80	3,170,310	33.76	34.40	33.68	3,380	870	0.2
23/03/2018	33.76	2,581,420	35.08	35.08	33.68	23,820	482,730	-36.5
22/03/2018	35.08	3,358,080	34.61	35.29	34.57	302,240	5,250	24.4
21/03/2018	34.61	2,824,040	35.25	35.46	34.61	43,560	36,210	0.6
20/03/2018	35.25	2,647,170	35.80	37.79	35.25	1,140	7,000	-0.5
19/03/2018	35.80	2,632,680	33.51	35.80	33.51	1,300	30	0.1
16/03/2018	33.51	3,747,450	33.51	33.63	33.42	49,350	2,632,180	-203.8
15/03/2018	33.51	3,469,970	33.51	33.59	33.38	61,050	21,280	3.1
14/03/2018	33.51	3,343,830	33.46	33.55	33.38	8,500	0	0.7
13/03/2018	33.46	2,841,080	33.85	33.85	33.46	7,960	14,830	-0.5
12/03/2018	33.85	3,683,290	34.23	34.31	33.85	52,100	1,500	4.1
09/03/2018	34.23	3,044,370	34.14	34.48	33.93	14,050	19,880	-0.5
08/03/2018	34.14	2,776,620	33.63	34.65	33.51	4,820	100	0.4
07/03/2018	33.63	1,541,650	33.59	33.76	33.29	4,920	1,400	0.3
06/03/2018	33.59	2,703,170	34.40	34.40	33.59	2,550	92,840	-7.2
05/03/2018	34.40	2,689,470	36.44	36.44	34.40	17,550	157,630	-11.6
02/03/2018	36.44	2,626,210	37.50	37.50	36.44	2,440	16,080	-1.2
01/03/2018	37.50	3,563,930	36.44	37.50	36.18	30,280	1,300	2.5
28/02/2018	36.44	3,627,460	35.76	36.86	35.67	5,040	91,210	-7.4
27/02/2018	35.76	3,314,300	35.12	35.84	35.03	65,790	0	5.5
26/02/2018	35.12	2,982,420	34.82	35.29	34.78	7,550	20,390	-1.1
23/02/2018	34.82	3,187,060	34.27	34.82	34.10	23,630	1,500	1.8
22/02/2018	34.27	3,014,800	34.14	34.44	33.97	105,020	1,300	8.4
21/02/2018	34.14	2,775,250	33.97	34.23	33.97	19,860	34,780	-1.2
13/02/2018	33.97	2,508,250	33.55	33.97	33.34	790	64,680	-5.1
12/02/2018	33.55	2,377,370	33.97	33.97	33.34	890	489,930	-38.7
09/02/2018	33.97	2,385,810	33.97	33.97	33.55	20	133,000	-10.6
08/02/2018	33.97	2,412,560	34.27	34.27	33.93	1,140	303,500	-24.2
07/02/2018	34.27	2,918,700	34.74	34.95	34.14	1,700	172,200	-13.9
06/02/2018	34.74	1,754,640	34.65	35.03	34.27	12,350	21,290	-0.7
05/02/2018	34.65	2,744,630	34.61	34.78	34.40	93,960	20,160	6.0
02/02/2018	34.61	2,765,420	34.14	34.74	33.93	85,320	15,210	5.7
01/02/2018	34.14	2,385,420	34.10	34.23	33.93	900	6,100	-0.4
31/01/2018	34.10	2,390,060	33.97	34.27	33.55	16,770	7,350	0.8
30/01/2018	33.97	2,230,100	34.40	34.40	33.08	137,360	270,790	-10.7
29/01/2018	34.40	2,508,670	35.88	36.05	34.31	103,030	2,380	8.2
26/01/2018	35.88	2,454,710	35.93	36.10	35.67	59,660	47,620	1.0
25/01/2018	35.93	2,357,070	35.50	36.35	35.71	112,780	275,640	-13.8
22/01/2018	35.50	2,169,410	34.23	35.50	34.23	101,460	1,510	8.3
19/01/2018	34.23	2,105,670	33.34	34.23	33.29	88,580	90	7.0
18/01/2018	33.34	2,119,180	33.08	33.42	32.06	79,820	62,550	1.3
17/01/2018	33.08	1,993,570	33.08	33.51	32.32	84,480	50,060	2.7
16/01/2018	33.08	1,643,790	33.12	33.80	32.27	72,740	10,000	4.9
15/01/2018	33.12	1,626,690	32.15	33.12	32.06	112,140	24,490	6.7
12/01/2018	32.15	1,531,690	31.85	32.32	31.89	91,790	1,000	6.9
11/01/2018	31.85	1,407,430	31.00	32.15	31.00	153,790	1,100	11.3
10/01/2018	31.00	1,788,010	30.58	31.42	30.41	117,130	2,560	8.4
09/01/2018	30.58	1,585,810	29.56	30.92	29.43	97,350	6,500	6.4
08/01/2018	29.56	1,153,370	28.96	29.64	28.88	138,920	4,200	9.3
05/01/2018	28.96	1,082,960	28.71	29.05	28.45	80,290	2,520	5.3
04/01/2018	28.71	1,130,450	28.41	28.75	28.03	84,910	0	5.7
03/01/2018	28.41	883,360	27.82	28.45	27.82	84,660	0	5.6
02/01/2018	27.82	355,760	27.65	27.90	27.65	13,300	470	0.8
29/12/2017	27.65	563,250	26.88	28.24	26.92	73,190	1,741,960	-103.3
28/12/2017	26.88	333,000	26.54	27.09	26.54	40,110	5,200	2.2
27/12/2017	26.54	218,140	26.24	26.54	26.16	5,030	300	0.3
26/12/2017	26.24	184,580	26.16	26.37	26.12	5,000	2,240	0.2
25/12/2017	26.16	204,970	26.12	26.16	25.90	200	2,010,320	-124.1
22/12/2017	26.12	731,720	26.07	26.12	25.90	31,710	50,000	-1.1
21/12/2017	26.07	351,460	26.12	26.29	26.07	1,200	10,810	-0.6
20/12/2017	26.12	447,540	26.12	26.24	26.03	200	1,500	-0.1
19/12/2017	26.12	653,590	26.16	26.50	26.12	21,030	50,000	-1.8
18/12/2017	26.16	447,840	26.29	26.50	26.16	700	15,300	-0.9
15/12/2017	26.29	1,619,170	26.16	26.41	26.16	907,260	187,810	44.5
14/12/2017	26.16	632,360	26.46	26.46	25.99	10,180	2,013,000	-122.2
13/12/2017	26.46	613,480	26.54	26.54	26.16	119,530	65,570	3.4
12/12/2017	26.54	672,810	26.12	26.54	25.90	128,320	5,500,000	-327.6
11/12/2017	26.12	1,286,680	26.46	26.50	26.07	93,160	75,400	1.1
08/12/2017	26.46	1,197,400	26.12	26.58	26.20	28,510	0	1.8
07/12/2017	26.12	1,296,410	25.95	26.50	25.95	5,960	130,420	-7.7
06/12/2017	25.95	582,970	26.03	26.16	25.95	34,990	6,074,830	-368.4
05/12/2017	26.03	575,670	26.12	26.33	25.99	7,960	0	0.5
04/12/2017	26.12	779,840	26.20	26.33	26.12	5,920	140,250	-8.3
01/12/2017	26.20	668,490	26.16	26.37	26.16	12,430	69,530	-3.5
30/11/2017	26.16	907,350	26.46	26.67	26.16	2,910	388,940	-24.0
29/11/2017	26.46	612,660	26.29	26.80	26.29	3,740	75,400	-4.5
28/11/2017	26.29	1,947,510	25.78	26.75	25.78	52,100	10,000	2.6
27/11/2017	25.78	1,873,100	25.44	25.90	25.39	55,640	720	3.3

Page:
<<
16
17
18
>>

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

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

THỐNG KÊ GIAO DỊCH