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)
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
01/12/2021
11.70
 22,900 11 11.70 11.50 0 0 0
30/11/2021
11
 37,400 11.45 11.45 10.95 0 0 0
29/11/2021
11.45
 4,800 11.55 11.55 10.75 0 0 0
26/11/2021
11.55
 74,400 12.40 12.40 11.55 0 0 0
25/11/2021
12.40
 54,400 12.40 12.60 12 500 0 0.0
24/11/2021
12.40
 71,500 11.70 12.50 11.50 0 0 0
23/11/2021
11.70
 21,100 12 12.60 11.40 0 0 0
22/11/2021
12
 24,100 12.10 12.10 11.40 0 0 0
19/11/2021
12.10
 71,100 11.90 12.50 12 0 0 0
18/11/2021
11.90
 38,100 11.50 12.05 11.60 0 1,000 -0.0
17/11/2021
11.50
 11,200 11.45 11.50 11.20 0 0 0
16/11/2021
11.45
 25,400 11.20 11.60 11.20 0 0 0
15/11/2021
11.20
 12,800 11.25 11.40 11 0 0 0
12/11/2021
11.25
 33,800 11.20 11.45 10.95 0 0 0
11/11/2021
11.20
 18,900 11.10 11.45 11 0 0 0
10/11/2021
11.10
 4,300 11 11.10 10.70 0 0 0
09/11/2021
11
 15,000 11.50 11.70 11 0 0 0
08/11/2021
11.50
 122,300 11 11.70 10.90 0 0 0
05/11/2021
11
 21,000 10.85 11.15 10.50 0 0 0
04/11/2021
10.85
 21,600 10.75 10.85 10.50 0 0 0
03/11/2021
10.75
 66,900 11.30 11.30 10.70 0 0 0
02/11/2021
11.30
 45,800 11.70 11.70 11 1,000 0 0.0
01/11/2021
11.70
 30,400 11.35 12 11.35 0 0 0
29/10/2021
11.35
 146,500 10.65 11.35 11.20 0 1,000 -0.0
28/10/2021
10.65
 83,500 9.96 10.65 10.30 3,400 1,000 0.0
27/10/2021
9.96
 47,100 9.31 9.96 9.32 0 0 0
26/10/2021
9.31
 1,300 9.45 9.45 9.25 0 0 0
25/10/2021
9.45
 4,900 9.42 9.65 9.45 0 0 0
22/10/2021
9.42
 6,600 9.50 9.51 9.40 0 0 0
21/10/2021
9.50
 4,200 9.70 9.70 9.50 0 0 0
20/10/2021
9.70
 11,900 9.70 9.70 9.50 0 0 0
19/10/2021
9.70
 10,200 9.80 9.80 9.40 0 0 0
18/10/2021
9.80
 3,200 9.85 9.85 9.50 0 0 0
15/10/2021
9.85
 16,100 9.70 9.96 9.60 0 0 0
14/10/2021
9.70
 13,000 9.60 9.80 9.60 0 0 0
13/10/2021
9.60
 5,100 9.60 9.60 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |