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

7.50
-0.15
(-1.96%)
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
(2026-02-23) 		0.16 2.14% 25,900 -300 -0.0
6.98
7.65
7.65
2 tháng
(2026-01-15) 		-0.02 -0.26% 65,900 -1,600 -0.0
6.94
7.67
7.65
3 tháng
(2025-12-16) 		0.08 1.06% 80,300 -1,600 -0.0
6.94
7.99
7.65
6 tháng
(2025-09-17) 		-0.80 -9.47% 271,200 1,300 0.0
6.94
8.50
7.65
12 tháng
(2025-03-21) 		-0.06 -0.78% 841,500 -41,000 -0.3
6.94
9.20
7.65
24 tháng
(2024-03-26) 		-0.50 -6.13% 2,199,200 -40,700 -0.3
6.94
11.85
7.65
36 tháng
(2023-04-03) 		-0.05 -0.65% 5,228,900 -51,200 -0.4
6.94
11.85
7.65
60 tháng
(2021-04-12) 		-2.06 -21.22% 21,041,300 -32,370 -0.9
5.12
32.40
7.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
14.10
 40,500 14.10 14.30 13.65 100 0 0.0
29/07/2022
14.10
 57,600 13.25 14.15 13.25 0 0 -0.0
28/07/2022
13.25
 101,500 12.40 13.25 12.60 0 0 -0.0
27/07/2022
12.40
 61,100 11.65 12.40 11.35 0 0 -0.0
26/07/2022
11.65
 12,500 11.55 12 11.30 0 0 -0.0
25/07/2022
11.55
 11,300 11.50 11.65 11.35 0 0 -0.0
22/07/2022
11.50
 21,400 11.80 12 11.20 0 0 -0.0
21/07/2022
11.80
 32,600 11.35 11.95 11.35 0 1,800 -0.0
20/07/2022
11.35
 48,000 11.45 12 11.25 0 0 -0.0
19/07/2022
11.45
 10,500 11.80 11.80 11.45 0 0 -0.0
18/07/2022
11.80
 6,200 11.95 12.50 11.80 0 0 -0.0
15/07/2022
11.95
 20,100 11.95 11.95 11.70 0 0 -0.0
14/07/2022
11.95
 14,600 11.90 11.95 11.75 0 0 -0.0
13/07/2022
11.90
 9,400 12 12.05 11.75 0 0 -0.0
12/07/2022
12
 21,300 11.55 12.05 11.55 0 0 -0.0
11/07/2022
11.55
 17,600 11.95 12 11.30 0 0 -0.0
08/07/2022
11.95
 6,100 11.60 12.20 11.60 0 0 -0.0
07/07/2022
11.60
 8,400 11.35 11.90 11.50 0 0 -0.0
06/07/2022
11.35
 6,500 12.20 12.20 11.35 0 0 -0.0
05/07/2022
12.20
 11,400 12.70 12.90 12.05 0 1,000 -0.0
04/07/2022
12.70
 12,800 12.70 13.20 11.90 0 0 0
01/07/2022
12.70
 16,700 12.70 12.70 11.95 0 0 0.0
30/06/2022
12.70
 47,900 13.65 14.20 12.70 1,100 0 0.0
29/06/2022
13.65
 31,200 13 13.85 13 0 0 0
28/06/2022
13
 23,600 12.15 13 12.90 0 0 0
27/06/2022
12.15
 22,900 11.40 12.15 11.40 0 0 0
24/06/2022
11.40
 23,100 11.20 11.50 10.90 0 0 0
23/06/2022
11.20
 21,900 11 11.20 10.85 0 0 0
22/06/2022
11
 10,300 10.70 11.30 10 0 0 0
21/06/2022
10.70
 36,200 11.45 12.20 10.65 0 0 0
20/06/2022
11.45
 34,000 12.30 12.95 11.45 0 0 0
17/06/2022
12.30
 21,000 13.20 13.75 12.30 0 0 0
16/06/2022
13.20
 10,900 13.05 13.90 13.10 0 0 0
15/06/2022
13.05
 68,800 14 14.90 13.05 0 0 0
14/06/2022
14
 8,700 14.55 14.55 13.55 0 0 0
13/06/2022
14.55
 57,700 15.60 15.60 14.55 0 0 0
10/06/2022
15.60
 67,400 15.45 16.45 15.50 0 0 0
09/06/2022
15.45
 24,000 14.45 15.45 14.95 0 0 0
08/06/2022
14.45
 45,700 13.55 14.45 12.75 0 0 0
07/06/2022
13.55
 47,400 14 14 13.05 0 0 0
06/06/2022
14
 22,900 15 15 14 0 0 0
03/06/2022
15
 51,800 15.55 15.55 14.50 0 0 0
02/06/2022
15.55
 14,800 15.25 15.75 15.20 0 0 0
01/06/2022
15.25
 56,900 15.90 15.90 14.80 0 0 0
31/05/2022
15.90
 50,100 16.10 16.20 15.55 0 0 0
30/05/2022
16.10
 27,000 16 16.50 15.90 0 0 0
27/05/2022
16
 35,100 16.50 16.60 15.35 0 0 0
26/05/2022
16.50
 53,500 16.50 17 16.50 0 0 0
25/05/2022
16.50
 46,100 16 16.80 16.05 0 0 0
24/05/2022
16
 7,500 16.30 16.80 15.70 0 0 0
23/05/2022
16.30
 42,300 16.55 17.20 16 0 0 0
20/05/2022
16.55
 86,300 15.50 16.55 15.60 0 0 0
19/05/2022
15.50
 20,300 16.10 16.10 15.10 0 0 0
18/05/2022
16.10
 26,100 16.20 17.05 16.10 0 0 0
17/05/2022
16.20
 30,500 15.15 16.20 14.30 0 0 0
16/05/2022
15.15
 41,100 16.25 17 15.15 0 0 0
13/05/2022
16.25
 33,300 17.45 17.45 16.25 0 0 0
12/05/2022
17.45
 33,800 18.10 18.50 16.85 0 0 0
11/05/2022
18.10
 22,000 16.95 18.10 16.75 0 0 0
10/05/2022
16.95
 123,000 17.50 17.90 16.30 0 100 -0.0
09/05/2022
17.50
 21,500 18.80 18.80 17.50 0 0 0
06/05/2022
18.80
 52,800 20.20 20.20 18.80 0 0 0
05/05/2022
20.20
 254,100 18.90 20.20 18 0 0 0
04/05/2022
18.90
 41,300 17.70 18.90 18.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |