CTCP Bất động sản Du lịch Ninh Vân Bay (nvt)

8.29
-0.21
(-2.47%)
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
(2025-11-05) 		0.60 7.59% 10,100 700 0.0
7.66
8.50
8.29
2 tháng
(2025-10-06) 		0.45 5.59% 57,500 4,100 0.0
7.48
8.50
8.29
3 tháng
(2025-09-08) 		-0.05 -0.58% 131,900 4,600 0.0
7.48
8.55
8.29
6 tháng
(2025-06-09) 		0.20 2.41% 503,200 -38,900 -0.3
7.48
9.20
8.29
12 tháng
(2024-12-10) 		0.53 6.65% 795,200 -38,900 -0.3
7.25
9.20
8.29
24 tháng
(2023-12-18) 		0.81 10.53% 2,330,500 -29,000 -0.3
7.25
11.85
8.29
36 tháng
(2022-12-21) 		1.10 14.86% 5,624,100 -49,500 -0.2
7.10
11.85
8.29
60 tháng
(2020-12-31) 		3.20 60.38% 26,269,860 -17,179,540 -96.3
5.12
32.40
8.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
17.70
 15,300 16.55 17.70 17.70 0 0 0
28/04/2022
16.55
 44,500 15.50 16.55 15 0 0 0
27/04/2022
15.50
 49,800 15.30 15.90 14.35 0 0 0
26/04/2022
15.30
 20,100 14.55 15.30 14 0 0 0
25/04/2022
14.55
 27,700 15.60 15.60 14.55 0 400 -0.0
22/04/2022
15.60
 91,400 14.80 15.80 14 0 1,000 -0.0
21/04/2022
14.80
 70,800 15.35 15.35 14.30 0 0 0
20/04/2022
15.35
 70,900 16.50 16.50 15.35 0 0 0
19/04/2022
16.50
 121,100 17.70 17.90 16.50 0 0 0
18/04/2022
17.70
 62,700 19 19 17.70 0 500 -0.0
15/04/2022
19
 136,000 19.85 19.85 18.50 0 0 0
14/04/2022
19.85
 66,100 20 21.30 18.70 0 0 0
13/04/2022
20
 52,500 20.35 20.35 18.95 0 0 0
12/04/2022
20.35
 138,800 21.85 21.85 20.35 0 500 -0.0
08/04/2022
21.85
 343,600 23.40 24 21.80 0 0 0
07/04/2022
23.40
 10,500 25.15 25.15 23.40 0 0 0
06/04/2022
25.15
 100,100 27 27 25.15 0 0 0
05/04/2022
27
 169,000 29 29 27 0 2,000 -0.1
04/04/2022
29
 419,600 28.05 30 26.10 0 0 0
01/04/2022
28.05
 51,100 30.15 30.15 28.05 0 0 0
31/03/2022
30.15
 301,000 32.40 34.65 30.15 0 1,000 -0.0
30/03/2022
32.40
 362,500 30.30 32.40 30.50 0 1,700 -0.1
29/03/2022
30.30
 139,200 28.35 30.30 30.15 0 500 -0.0
28/03/2022
28.35
 347,300 26.50 28.35 28 0 1,500 -0.0
25/03/2022
26.50
 68,200 24.80 26.50 26.20 0 500 -0.0
24/03/2022
24.80
 298,500 23.20 24.80 21.75 0 1,000 -0.0
23/03/2022
23.20
 499,600 23.55 25.15 23.20 0 500 -0.0
22/03/2022
23.55
 74,400 22.05 23.55 23.55 0 500 -0.0
21/03/2022
22.05
 62,000 20.65 22.05 22.05 0 500 -0.0
18/03/2022
20.65
 375,900 19.30 20.65 20.65 0 1,000 -0.0
17/03/2022
19.30
 31,900 18.05 19.30 19.30 0 0 0
16/03/2022
18.05
 16,600 16.90 18.05 18.05 0 500 -0.0
15/03/2022
16.90
 17,100 15.80 16.90 16.90 0 0 0
14/03/2022
15.80
 100,400 14.80 15.80 15.80 0 0 0
11/03/2022
14.80
 35,200 14.85 15 13.85 0 0 0
10/03/2022
14.85
 24,200 14.50 14.85 14.50 0 0 0
09/03/2022
14.50
 15,200 14.30 15 14.30 0 0 0
08/03/2022
14.30
 16,400 14.30 14.80 14.30 0 0 0
07/03/2022
14.30
 19,000 14.65 14.70 14.30 0 0 0
04/03/2022
14.65
 14,700 14.35 14.90 14 0 0 0
03/03/2022
14.35
 15,900 14.65 14.65 14.20 0 0 0
02/03/2022
14.65
 11,200 14.60 15 14.30 0 0 0
01/03/2022
14.60
 14,000 14.20 14.80 14.25 0 0 0
28/02/2022
14.20
 25,600 14.70 14.70 14.20 0 0 0
25/02/2022
14.70
 18,500 14.70 14.85 14.70 0 0 0
24/02/2022
14.70
 33,600 14.85 15 14 0 0 0
23/02/2022
14.85
 32,400 14.80 15.80 14.80 0 0 0
22/02/2022
14.80
 42,700 15.05 15.05 14 0 0 0
21/02/2022
15.05
 105,900 14.45 15.45 15 0 0 0
18/02/2022
14.45
 21,300 13.55 14.45 14.45 0 0 0
17/02/2022
13.55
 48,600 12.70 13.55 12.70 0 0 0
16/02/2022
12.70
 12,900 12.65 12.80 12 0 0 0
15/02/2022
12.65
 10,000 12.80 13.10 12.60 0 200 -0.0
14/02/2022
12.80
 6,300 13.20 13.20 12.80 0 0 0
11/02/2022
13.20
 14,900 13 13.35 12.15 0 0 0
10/02/2022
13
 6,100 13.10 13.10 12.95 0 0 0
09/02/2022
13.10
 12,200 13.30 13.30 13 0 0 0
08/02/2022
13.30
 22,600 12.80 13.30 12.80 0 0 0
07/02/2022
12.80
 13,400 12 12.80 11.85 0 0 0
28/01/2022
12
 1,500 11.50 12 11.60 0 0 0
27/01/2022
11.50
 17,600 12.20 12.70 11.35 0 0 0
26/01/2022
12.20
 700 12.40 12.40 12.05 0 0 0
25/01/2022
12.40
 4,100 12.60 12.70 11.75 0 0 0
24/01/2022
12.60
 11,700 12.75 12.75 11.90 0 0 0
21/01/2022
12.75
 13,200 13.70 13.70 12.75 100 0 0.0
20/01/2022
13.70
 12,600 12.90 13.70 12 0 0 0
19/01/2022
12.90
 14,400 12.60 12.90 11.75 0 0 0
18/01/2022
12.60
 19,700 12.90 12.90 12.60 0 0 0
17/01/2022
12.90
 20,900 12.80 13.60 12 0 0 0
14/01/2022
12.80
 39,600 13.75 13.75 12.80 0 3,400 -0.0
13/01/2022
13.75
 9,000 14.75 14.75 13.75 0 0 0
12/01/2022
14.75
 10,500 15.85 15.85 14.75 0 0 0
11/01/2022
15.85
 29,800 17 17.20 15.85 0 0 0
10/01/2022
17
 101,100 16.20 17.30 16 0 500 0
07/01/2022
16.20
 58,800 15.15 16.20 15.15 0 300 -0.0
06/01/2022
15.15
 106,100 14.20 15.15 15.05 0 300 -0.0
05/01/2022
14.20
 17,600 13.30 14.20 13.70 0 1,200 -0.0
04/01/2022
13.30
 74,200 12.45 13.30 13.10 0 0 0
31/12/2021
12.45
 17,700 12.20 12.45 12 0 0 0
30/12/2021
12.20
 4,000 12.30 12.80 12.20 0 0 0
29/12/2021
12.30
 6,700 12.20 13 12 0 0 0
28/12/2021
12.20
 7,300 12.30 12.30 11.70 0 0 0
27/12/2021
12.30
 4,400 12.30 12.70 12.05 0 0 0
24/12/2021
12.30
 9,400 12.25 12.30 11.90 0 0 0
23/12/2021
12.25
 2,900 12.20 12.45 12.25 0 400 -0.0
22/12/2021
12.20
 57,500 11.80 12.60 12.20 0 0 0
21/12/2021
11.80
 40,100 12 12.40 11.60 0 0 0
20/12/2021
12
 1,500 12.20 12.20 12 0 0 0
17/12/2021
12.20
 32,300 11.50 12.20 11 0 0 0
16/12/2021
11.50
 21,000 11.20 11.60 11.20 0 0 0
15/12/2021
11.20
 1,200 11.50 11.50 11.05 0 0 0
14/12/2021
11.50
 28,200 11 11.50 11 0 0 0
13/12/2021
11
 4,200 11.50 11.50 11 0 0 0
10/12/2021
11.50
 100 11.50 11.50 11.50 0 0 0
09/12/2021
11.50
 7,300 11.50 11.50 10.80 0 0 0
08/12/2021
11.50
 8,100 11.55 11.70 11.50 0 0 0
07/12/2021
11.55
 25,500 11.55 11.55 11.50 0 0 0
06/12/2021
11.55
 18,200 11.60 11.60 10.80 0 0 0
03/12/2021
11.60
 3,400 11.60 11.60 11 0 0 0
02/12/2021
11.60
 1,300 11.70 11.70 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |