Công ty Cổ phần Tập đoàn Đầu tư Địa ốc No Va - Mã CK : NVL
Từ ngày
Đến ngày
| Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
|---|
| KLGD | GTGD | KLGD | GTGD |
|---|
| 01/02/2019 |
56.70 |
0.10 (0.17%) |
56.60 |
56.90 |
55.80 |
571,270 |
32,188,190,000 |
67,880 |
3,824,359,200 |
| 31/01/2019 |
56.60 |
-0.50 (-0.87%) |
57.00 |
57.20 |
56.30 |
554,770 |
31,455,260,000 |
45,740 |
2,607,180,000 |
| 30/01/2019 |
57.10 |
-0.30 (-0.52%) |
57.00 |
57.30 |
56.90 |
394,750 |
22,545,420,000 |
236,030 |
13,544,643,400 |
| 29/01/2019 |
57.40 |
0.30 (0.52%) |
57.10 |
57.40 |
56.70 |
508,370 |
28,985,040,000 |
220,000 |
12,584,000,000 |
| 28/01/2019 |
57.10 |
0.10 (0.17%) |
57.00 |
57.20 |
56.80 |
421,070 |
24,008,420,000 |
500,000 |
28,500,000,000 |
| 25/01/2019 |
57.00 |
-0.10 (-0.17%) |
57.10 |
57.40 |
56.00 |
352,410 |
20,050,910,000 |
0 |
0 |
| 24/01/2019 |
57.10 |
-0.10 (-0.17%) |
57.10 |
57.30 |
56.70 |
412,780 |
23,542,670,000 |
570,000 |
32,717,000,000 |
| 23/01/2019 |
57.20 |
0.30 (0.52%) |
56.90 |
57.20 |
56.50 |
453,150 |
25,818,740,000 |
323,750 |
18,602,800,000 |
| 22/01/2019 |
56.90 |
-0.20 (-0.35%) |
57.20 |
57.30 |
56.20 |
535,670 |
30,398,090,000 |
0 |
0 |
| 21/01/2019 |
57.10 |
0.10 (0.17%) |
57.00 |
57.40 |
56.90 |
354,580 |
20,257,740,000 |
500,000 |
29,000,000,000 |
| 18/01/2019 |
57.00 |
0.20 (0.35%) |
56.80 |
57.50 |
56.80 |
324,670 |
18,531,190,000 |
810,000 |
46,949,000,000 |
| 17/01/2019 |
56.80 |
-0.70 (-1.21%) |
57.10 |
57.50 |
56.80 |
396,210 |
22,639,240,000 |
500,000 |
29,210,000,000 |
| 16/01/2019 |
57.50 |
-0.60 (-1.03%) |
57.70 |
58.10 |
56.80 |
475,490 |
27,236,000,000 |
300,000 |
17,550,000,000 |
| 15/01/2019 |
58.10 |
0.00 (0.00%) |
57.50 |
58.40 |
56.90 |
573,010 |
33,101,760,000 |
0 |
0 |
| 14/01/2019 |
58.10 |
-1.20 (-2.02%) |
58.50 |
58.70 |
56.90 |
717,640 |
41,457,000,000 |
630,000 |
37,405,000,000 |
| 11/01/2019 |
59.30 |
0.10 (0.16%) |
58.50 |
59.80 |
58.50 |
627,520 |
37,209,480,000 |
890,000 |
53,297,000,000 |
| 10/01/2019 |
59.20 |
0.40 (0.68%) |
58.00 |
59.80 |
58.00 |
470,210 |
27,862,710,000 |
1,010,000 |
60,649,000,000 |
| 09/01/2019 |
58.80 |
1.10 (1.90%) |
57.80 |
60.00 |
53.70 |
1,165,350 |
64,669,160,000 |
200,000 |
11,990,000,000 |
| 08/01/2019 |
57.70 |
-4.30 (-6.93%) |
62.00 |
62.00 |
57.70 |
621,630 |
36,590,890,000 |
1,402,870 |
84,172,200,000 |
| 07/01/2019 |
62.00 |
-1.20 (-1.89%) |
62.50 |
63.00 |
61.10 |
721,650 |
44,752,560,000 |
480,000 |
29,760,000,000 |