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

11.20
-0.35
(-3.03%)
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
(2024-08-19) 		-0.90 -7.44% 354,926,700 -2,295,789 -27.2
11.20
13.30
11.20
2 tháng
(2024-07-18) 		-1.15 -9.31% 622,161,200 239,347 2.2
11
13.30
11.20
3 tháng
(2024-06-18) 		-2.85 -20.28% 823,309,100 -5,346,660 -73.1
11
14.05
11.20
6 tháng
(2024-03-20) 		-5.35 -32.33% 2,501,542,400 4,693,024 52.0
11
18.30
11.20
12 tháng
(2023-09-22) 		-6.20 -35.63% 5,293,011,400 11,443,141 178.2
11
18.30
11.20
24 tháng
(2022-09-27) 		-73.30 -86.75% 11,622,655,900 -27,635,358 -717.5
10.25
84.90
11.20
36 tháng
(2021-10-04) 		-66.66 -85.62% 12,397,584,000 -87,117,866 -5,737.6
10.25
91
11.20
60 tháng
(2019-10-14) 		-23.29 -67.53% 13,242,706,010 -97,845,346 -4,748.5
10.25
92.37
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.20
 10,833,800 11.55 11.65 11.20 151,600 328,400 0
13/09/2024
11.55
 10,298,400 11.55 11.65 11.40 196,800 1,069,500 -10.0
12/09/2024
11.40
 17,571,100 11.80 11.85 11.30 133,200 2,044,564 -22.2
11/09/2024
11.85
 68,030,100 12.75 12.75 11.85 339,000 1,468,600 -13.6
10/09/2024
12.70
 12,245,100 13.30 13.30 12.70 153,200 1,671,421 -19.7
09/09/2024
13.20
 16,013,700 13 13.40 12.90 1,461,800 337,400 14.8
06/09/2024
13
 9,061,300 12.95 13 12.65 628,420 203,000 5.4
05/09/2024
12.95
 13,104,800 13 13.25 12.80 2,551,600 220,162 30.5
04/09/2024
12.95
 13,460,300 12.75 13 12.65 1,439,600 393,700 13.4
30/08/2024
12.95
 14,655,600 13 13.05 12.75 1,153,508 102,700 13.6
29/08/2024
13
 9,153,800 13.25 13.30 12.95 71,900 341,210 -3.6
28/08/2024
13.30
 19,707,400 13.30 13.50 12.85 346,700 664,700 -4.3
27/08/2024
13.30
 13,244,800 13.20 13.35 13.05 635,300 824,610 -2.6
26/08/2024
13.20
 21,515,500 13.25 13.40 13.10 171,400 1,529,600 -18.0
23/08/2024
13.20
 28,515,500 12.65 13.35 12.55 602,500 2,881,000 -29.6
22/08/2024
12.90
 23,817,900 12.65 13.10 12.50 989,700 799,350 2.4
21/08/2024
12.60
 12,875,400 12.75 12.90 12.50 68,200 2,293,400 -28.2
20/08/2024
12.70
 25,453,800 12.10 12.80 12 4,200,000 73,100 50.9
19/08/2024
12.10
 15,368,400 12.15 12.40 12 371,400 892,000 -6.4
16/08/2024
11.95
 35,447,200 11.25 11.95 11.25 3,096,500 465,793 30.5
15/08/2024
11.20
 5,296,600 11.20 11.25 11.05 264,700 458,900 -2.2
14/08/2024
11.15
 5,110,100 11.30 11.40 11.10 113,010 580,400 -5.3
13/08/2024
11.25
 4,558,500 11.25 11.40 11.15 203,600 236,275 -0.4
12/08/2024
11.20
 5,322,700 11.40 11.40 11.15 120,600 235,900 -1.3
09/08/2024
11.40
 7,629,200 11.60 11.60 11.25 134,800 1,055,165 -10.5
08/08/2024
11.40
 7,510,400 11.40 11.60 11.30 871,700 668,900 2.3
07/08/2024
11.40
 13,644,500 11.35 11.80 11.30 1,081,700 751,800 3.7
06/08/2024
11.35
 11,766,100 11.25 11.50 11 1,098,600 1,071,700 0.4
05/08/2024
11
 13,626,000 11.50 11.50 10.80 287,800 1,392,150 -12.3
02/08/2024
11.50
 11,001,600 11.20 11.50 11.05 1,438,700 258,000 13.4
01/08/2024
11.20
 10,556,000 11.90 11.90 11.10 269,110 571,000 -3.6
31/07/2024
11.85
 18,353,800 11.90 12.15 11.70 801,300 223,000 6.9
30/07/2024
11.40
 18,408,000 10.90 11.40 10.60 977,950 736,906 2.4
29/07/2024
11
 6,590,600 11.15 11.20 11 881,800 99,200 8.6
26/07/2024
11.05
 9,048,700 11.30 11.40 10.90 69,010 523,000 -5.1
25/07/2024
11.30
 4,823,500 11.40 11.40 11.15 135,865 152,800 -0.2
24/07/2024
11.40
 9,832,100 11.15 11.60 11 408,100 15,000 4.4
23/07/2024
11.10
 9,344,300 11.40 11.40 11.10 761,980 117,200 7.2
22/07/2024
11.15
 39,072,200 11.90 11.90 11.10 628,700 1,274,300 -7.1
19/07/2024
11.90
 12,410,700 12.35 12.40 11.85 33,400 353,100 -3.8
18/07/2024
12.35
 7,881,700 12.25 12.35 12 107,800 11,100 1.2
17/07/2024
12.10
 22,627,400 12.60 12.75 11.95 1,219,700 137,500 13.1
16/07/2024
12.60
 22,599,000 13.20 13.25 12.50 92,600 3,618,800 -45.6
15/07/2024
13.20
 6,518,800 13.30 13.40 13.05 9,380 13,200 -0.1
12/07/2024
13.25
 4,319,200 13.50 13.50 13.25 111,400 0 1.5
11/07/2024
13.40
 10,048,200 13.15 13.50 13.15 0 0 0
10/07/2024
13.15
 9,358,800 13.30 13.35 13.10 17,850 2,200 0.2
09/07/2024
13.30
 6,543,900 13.25 13.40 13.25 763,870 210,200 7.3
08/07/2024
13.25
 5,360,000 13.55 13.55 13.20 11,580 281,931 -3.7
05/07/2024
13.20
 8,726,800 13.35 13.45 13.15 9,600 280,601 -3.6
04/07/2024
13.40
 5,550,900 13.55 13.65 13.35 17,600 109,200 -1.2
03/07/2024
13.50
 5,999,000 13.50 13.70 13.40 891,100 177,500 9.7
02/07/2024
13.45
 4,826,200 13.40 13.50 13.25 288,000 61,200 3.0
01/07/2024
13.30
 3,814,800 13.35 13.40 13.15 25,900 779,200 -10.0
28/06/2024
13.30
 10,149,400 13.55 13.80 13.30 8,900 842,344 -11.4
27/06/2024
13.55
 8,550,200 13.45 13.65 13.15 214,700 384,200 -2.4
26/06/2024
13.30
 6,041,600 13.45 13.55 13.30 112,300 507,033 -5.3
25/06/2024
13.40
 7,174,200 13.30 13.50 13.25 665,900 200,301 6.3
24/06/2024
13.30
 12,057,400 13.40 13.65 13.20 85,700 424,200 -4.6
21/06/2024
13.40
 11,795,400 13.65 13.85 13.40 25,681,778 26,643,371 -12.8
20/06/2024
13.60
 13,618,300 13.80 13.90 13.45 34,100 24,200 0.1
19/06/2024
13.90
 9,813,400 14.10 14.10 13.80 45,747 1,112,500 -14.8
18/06/2024
14.05
 5,655,000 14.20 14.25 14.05 107,900 191,931 -1.2
17/06/2024
14.10
 8,627,400 14.15 14.20 14 247,884 43,200 2.9
14/06/2024
14.15
 12,863,000 14.35 14.45 14.15 546,200 696,400 -2.1
13/06/2024
14.35
 7,532,100 14.45 14.55 14.35 0 0 0
12/06/2024
14.35
 9,451,800 14.20 14.40 14.15 845,260 113,900 10.4
11/06/2024
14.20
 22,983,300 14.75 14.75 14.20 6,447,442 6,729,342 -3.9
10/06/2024
14.70
 9,670,300 14.85 14.85 14.65 678,920 1,982,100 -19.2
07/06/2024
14.75
 12,551,400 14.75 14.90 14.70 94,400 98,100 -0.1
06/06/2024
14.70
 11,280,800 14.80 14.85 14.60 146,000 158,000 -0.2
05/06/2024
14.70
 13,810,000 14.90 15 14.70 2,700 61,700 -0.9
04/06/2024
14.80
 9,015,600 15.05 15.05 14.75 181,494 25,862 2.3
03/06/2024
14.95
 27,789,300 14.65 15.15 14.65 1,473,800 238,700 18.5
31/05/2024
14.45
 11,442,700 14.20 14.60 14.15 1,186,600 158,700 14.6
30/05/2024
14.15
 13,130,200 14.10 14.20 14.05 430,556 171,800 3.7
29/05/2024
14.15
 15,862,000 14.55 14.55 14.15 471,857 80,334 5.6
28/05/2024
14.50
 11,431,700 14.50 14.60 14.35 659,000 61,800 8.7
27/05/2024
14.50
 7,872,600 14.60 14.60 14.30 537,245 441,498 1.4
24/05/2024
14.45
 33,030,500 14.50 14.95 14.20 361,400 1,280,525 -13.6
23/05/2024
14.40
 9,920,900 14.45 14.60 14.20 77,023 130,600 -0.8
22/05/2024
14.45
 22,791,100 14.30 14.65 14.25 3,083,797 282,100 40.5
21/05/2024
14.30
 17,441,300 14.30 14.30 14 1,484,000 133,527 19.1
20/05/2024
14.30
 15,013,900 14.45 14.60 14.25 332,000 151,000 2.6
17/05/2024
14.30
 16,224,800 14.20 14.40 14.10 2,317,900 1,200 33.0
16/05/2024
14.25
 15,334,000 14.35 14.45 14.15 1,209,563 7,700 17.1
15/05/2024
14.20
 28,340,200 13.70 14.40 13.70 5,612,023 45,400 78.6
14/05/2024
13.80
 9,821,200 13.80 13.90 13.65 1,132,000 7,200 15.5
13/05/2024
13.75
 13,120,300 13.65 13.75 13.55 405,300 72,700 4.6
10/05/2024
13.55
 20,972,500 13.90 13.90 13.45 284,400 31,700 3.4
09/05/2024
13.75
 24,734,800 13.95 14.15 13.70 403,700 341,800 0.9
08/05/2024
13.60
 70,287,400 13.60 14 13.60 770,800 41,223 10.0
07/05/2024
14.60
 28,672,900 14.85 14.85 14.45 63,200 362,745 -4.4
06/05/2024
14.90
 17,994,500 14.75 15 14.60 478,000 7,900 7.0
03/05/2024
14.60
 18,725,100 15 15.05 14.55 68,700 92,424 -0.3
02/05/2024
14.95
 15,408,600 15 15.05 14.70 149,100 216,900 -1.0
26/04/2024
15.25
 18,372,600 14.95 15.60 14.95 332,300 48,000 4.3
25/04/2024
15.20
 11,019,100 15.20 15.20 14.95 32,000 9,000 0.3
24/04/2024
15.20
 26,740,300 14.70 15.40 14.60 268,500 1,656,300 -20.8
23/04/2024
14.50
 15,520,400 14.90 14.95 14.40 402,400 423,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |