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
(2024-08-21) 		-1.20 -9.52% 370,640,000 -59,529 -7.1
11.20
13.30
11.40
2 tháng
(2024-07-22) 		0.25 2.24% 658,404,300 6,304,907 69.6
11
13.30
11.40
3 tháng
(2024-06-24) 		-1.90 -14.29% 838,962,500 2,598,377 20.2
11
13.55
11.40
6 tháng
(2024-03-25) 		-6.30 -35.59% 2,474,403,900 15,098,784 193.5
11
18.30
11.40
12 tháng
(2023-09-26) 		-3.75 -24.75% 5,284,954,600 18,240,101 259.3
11
18.30
11.40
24 tháng
(2022-10-03) 		-70.60 -86.10% 11,666,444,200 -19,369,086 -447.4
10.25
82
11.40
36 tháng
(2021-10-06) 		-68.75 -85.78% 12,449,478,900 -81,094,806 -5,654.2
10.25
91
11.40
60 tháng
(2019-10-17) 		-22.15 -66.02% 13,297,627,130 -92,886,126 -4,738.5
10.25
92.37
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
11.15
 51,758,200 11.95 11.95 11.15 446,560 6,945,568 -72.5
14/02/2023
11.95
 10,408,000 12.80 12.80 11.95 292,411 1,010,600 -8.6
13/02/2023
12.80
 19,944,900 13.75 13.75 12.80 116,110 16,430 1.3
10/02/2023
13.75
 10,982,400 14.15 14.20 13.70 330,800 726,900 -5.4
09/02/2023
14.15
 8,497,700 14.30 14.50 14 1,457,480 1,136,300 4.5
08/02/2023
14.30
 13,711,500 14.60 14.90 13.90 742,920 1,764,316 -14.6
07/02/2023
14.60
 20,041,100 15.40 15.60 14.55 159,734 1,296,200 -16.6
06/02/2023
15.40
 19,860,100 14.95 15.75 14.60 979,050 457,600 8.0
03/02/2023
14.95
 20,302,600 14.20 14.95 14.30 3,975,126 555,900 51.1
02/02/2023
14.20
 11,459,500 14.55 14.85 14.05 452,450 1,031,600 -8.2
01/02/2023
14.55
 33,621,600 14.20 15.15 14.30 492,000 286,644 3.0
31/01/2023
14.20
 10,527,100 13.95 14.40 14.05 291,290 304,000 -0.2
30/01/2023
13.95
 14,013,000 13.95 14.45 13.65 245,400 331,300 -1.2
27/01/2023
13.95
 11,683,400 14.05 14.30 13.85 1,408,303 271,700 15.9
19/01/2023
14.05
 12,471,600 14.15 14.20 13.95 1,107,200 208,700 12.6
18/01/2023
14.15
 11,194,300 14 14.25 14 1,189,400 15,200 16.6
17/01/2023
14
 10,048,000 13.65 14.10 13.70 1,175,600 90,744 15.2
16/01/2023
13.65
 16,750,700 14.30 14.35 13.65 615,800 979,987 -5.0
13/01/2023
14.30
 14,470,700 14.95 15.20 14.25 568,600 686,875 -1.7
12/01/2023
14.95
 14,837,200 14.90 15.70 14.70 657,101 920,800 -3.9
11/01/2023
14.90
 27,728,800 13.95 14.90 14.05 1,090,768 50,905 15.5
10/01/2023
13.95
 8,573,200 13.85 14.15 13.80 970,600 15,100 13.3
09/01/2023
13.85
 9,955,100 13.60 14.25 13.70 732,100 141,400 8.2
06/01/2023
13.60
 16,071,600 13.70 14.40 13.60 622,800 280,500 4.7
05/01/2023
13.70
 13,920,700 14 14.25 13.50 791,205 496,700 4.0
04/01/2023
14
 15,518,400 14.65 14.70 14 373,220 1,022,505 -9.1
03/01/2023
14.65
 12,196,900 14 14.70 13.85 1,185,301 378,600 11.8
30/12/2022
14
 10,590,200 14.65 14.90 14 399,200 1,951,700 -21.7
29/12/2022
14.65
 21,570,300 14.35 15.35 14.05 1,368,690 14,121,600 -186.8
28/12/2022
14.35
 13,456,200 14.40 14.60 13.80 3,547,000 1,075,450 35.5
27/12/2022
14.40
 27,208,500 14.05 14.40 13.10 7,591,905 428,900 103.1
26/12/2022
14.05
 12,063,800 15.10 15.20 14.05 336,915 599,600 -3.7
23/12/2022
15.10
 11,371,800 15.50 15.90 15.10 578,700 865,400 -4.3
22/12/2022
15.50
 29,792,700 15.20 15.70 14.20 2,178,500 442,800 26.9
21/12/2022
15.20
 34,311,800 16.30 16.60 15.20 3,319,500 394,200 44.5
20/12/2022
16.30
 36,931,800 17.50 17.60 16.30 708,648 282,300 6.9
19/12/2022
17.50
 23,836,500 18.20 18.90 17.50 418,640 449,800 -0.5
16/12/2022
18.20
 20,392,000 17.90 18.20 17.30 5,140,535 1,670,400 63.2
15/12/2022
17.90
 21,345,200 18.50 18.60 17.70 729,200 281,583 8.0
14/12/2022
18.50
 19,279,400 18.20 19 18.20 3,008,198 277,400 50.5
13/12/2022
18.20
 55,167,100 17.80 19 17.05 12,244,821 3,703,218 155.5
12/12/2022
17.80
 6,988,900 16.65 17.80 17.80 3,000 172,400 -3.0
09/12/2022
16.65
 56,115,800 17.90 17.90 16.65 1,298,400 1,986,665 -11.5
08/12/2022
17.90
 67,933,500 19.20 19.20 17.90 1,321,585 242,000 19.3
07/12/2022
19.20
 23,234,100 20.60 20.60 19.20 431,315 128,900 5.8
06/12/2022
20.60
 52,308,700 22.15 22.15 20.60 722,360 202,900 10.7
05/12/2022
22.15
 60,541,600 23.80 24.70 22.15 738,400 636,031 2.3
02/12/2022
23.80
 46,455,600 23.35 24.05 22.30 1,323,806 464,425 20.5
01/12/2022
23.35
 74,950,300 23.35 24.95 22 1,607,810 451,366 27.0
30/11/2022
23.35
 23,235,900 21.85 23.35 23 537,501 609,926 -1.7
29/11/2022
21.85
 21,567,500 20.45 21.85 21 4,017,000 3,231,233 17.2
28/11/2022
20.45
 104,256,500 20.45 21.20 19.05 2,087,900 4,807,956 -55.6
25/11/2022
20.45
 7,355,000 21.95 21.95 20.45 108,600 51,605 1.2
24/11/2022
21.95
 3,276,100 23.60 23.60 21.95 31,300 42,430 -0.2
23/11/2022
23.60
 29,719,200 25.35 25.35 23.60 996,400 8,617,200 -179.9
22/11/2022
25.35
 128,528,300 27.25 28.30 25.35 1,534,990 2,717,120 -30.0
21/11/2022
27.25
 630,900 29.25 29.25 27.25 227,800 140,001 2.4
18/11/2022
29.25
 1,270,300 31.40 31.40 29.25 54,001 38,343 0.5
17/11/2022
31.40
 390,700 33.75 33.75 31.40 740,215 471,935 8.4
16/11/2022
33.75
 176,400 36.25 36.25 33.75 357,600 137,000 7.4
15/11/2022
36.25
 219,800 38.95 38.95 36.25 448,000 187,500 9.4
14/11/2022
38.95
 29,300 41.85 41.85 38.95 418,401 392,500 1.0
11/11/2022
41.85
 677,400 36.03 41.85 41.85 692,300 0 29.0
10/11/2022
44.95
 331,600 48.30 48.30 44.95 367,210 0 16.5
09/11/2022
48.30
 535,600 51.90 51.90 48.30 543,838 54,400 23.6
08/11/2022
51.90
 349,400 55.80 55.80 51.90 353,300 38,300 16.3
07/11/2022
55.80
 393,300 59.90 59.90 55.80 561,550 97,200 25.9
04/11/2022
59.90
 337,700 64.40 64.40 59.90 152,000 0 9.1
03/11/2022
64.40
 738,500 69.20 69.20 64.40 103,200 5,655 6.3
02/11/2022
69.20
 1,679,800 70 70 66 177,100 492,441 -21.8
01/11/2022
70
 1,218,700 70 71.40 65.60 172,820 567,321 -27.6
31/10/2022
70
 2,450,700 72.50 72.50 67.50 253,800 580,400 -22.9
28/10/2022
72.50
 1,545,400 73.90 74 72 135,400 225,673 -6.5
27/10/2022
73.90
 1,085,800 74.50 74.90 73.10 131,300 427,800 -21.8
26/10/2022
74.50
 1,069,200 75 75.30 73 85,900 249,200 -12.2
25/10/2022
75
 2,105,700 74.40 75 70.50 127,700 259,900 -9.8
24/10/2022
74.40
 2,357,200 75 75 72.90 209,500 497,300 -21.3
21/10/2022
75
 1,945,200 75.10 75.10 73 2,000 475,500 -35.3
20/10/2022
75.10
 1,632,200 75 75.10 74 280,200 680,500 -30.0
19/10/2022
75
 912,900 75.10 75.10 74 105,400 6,500 7.4
18/10/2022
75.10
 2,733,400 75 75.10 74 633,140 786,600 -11.5
17/10/2022
75
 1,795,100 60.92 76 73 797,800 1,094,800 -22.3
14/10/2022
76
 2,362,900 75.50 76 74 159,200 92,800 5.0
13/10/2022
75.50
 1,806,800 76 76 72.80 137,300 281,000 -10.8
12/10/2022
76
 3,527,800 75 78 74 214,000 315,600 -7.7
11/10/2022
75
 4,492,300 76.40 76.40 71.10 213,800 959,700 -55.9
10/10/2022
76.40
 2,477,800 79 79 74.90 1,658,300 230,020 109.1
07/10/2022
79
 3,671,600 80.20 80.20 77.40 784,000 1,085,100 -23.8
06/10/2022
80.20
 1,831,100 82 82.90 80.10 70,700 541,291 -37.7
05/10/2022
82
 2,401,600 82 82.60 81.30 373,500 759,300 -31.6
04/10/2022
82
 2,033,500 82 82.90 81 311,800 402,910 -7.5
03/10/2022
82
 2,369,300 84.90 85 81 172,786 526,290 -29.0
30/09/2022
84.90
 4,674,700 84.80 85.50 83.90 306,800 1,963,560 -140.7
29/09/2022
84.80
 3,202,400 84.20 85.40 83.90 117,000 461,800 -29.2
28/09/2022
84.20
 2,158,500 84.50 84.80 83 45,100 478,707 -36.5
27/09/2022
84.50
 2,711,600 84.50 84.90 84 55,900 44,445 1.0
26/09/2022
84.50
 3,798,100 84.50 84.50 83.80 166,900 172,017 -0.4
23/09/2022
84.50
 3,036,200 84.60 85.20 83.80 57,400 115,000 -4.9
22/09/2022
84.60
 3,809,600 84.60 84.60 83.20 117,300 495,831 -32.0
21/09/2022
84.60
 2,330,200 84.60 84.70 84 69,918 44,086 2.2

Chính sách bảo mật | Điều khoản sử dụng |