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

7.95
-0.09
(-1.12%)
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
(2026-04-06) 		-0.09 -1.13% 12,500 -200 0
7.55
8.04
8.04
2 tháng
(2026-03-05) 		0.70 9.72% 76,200 -5,200 -0.0
6.98
8.04
8.04
3 tháng
(2026-02-03) 		0.50 6.76% 89,300 -5,400 -0.0
6.94
8.04
8.04
6 tháng
(2025-11-05) 		0 0% 216,500 -6,400 -0.0
6.94
8.50
8.04
12 tháng
(2025-05-09) 		-0.10 -1.25% 761,200 -46,100 -0.3
6.94
9.20
8.04
24 tháng
(2024-05-14) 		-0.05 -0.63% 2,174,700 -45,700 -0.3
6.94
11.85
8.04
36 tháng
(2023-05-22) 		0.10 1.28% 4,950,900 -53,300 -0.4
6.94
11.85
8.04
60 tháng
(2021-05-31) 		-1.02 -11.43% 20,430,000 -37,370 -0.9
5.12
32.40
8.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
9.60
 6,600 9.69 9.80 9.60 0 0 0
11/10/2021
9.69
 15,000 9.59 9.69 9.40 0 0 0
08/10/2021
9.59
 22,700 9.59 9.70 9.40 0 2,100 -0.0
07/10/2021
9.59
 3,600 9.80 9.80 9.45 0 0 0
06/10/2021
9.80
 7,600 9.75 9.80 9.75 0 0 0
05/10/2021
9.75
 13,300 9.77 9.77 9.70 0 0 0
04/10/2021
9.77
 21,700 9.80 9.80 9.44 0 0 0
01/10/2021
9.80
 34,800 9.50 10 9.60 0 0 0
30/09/2021
9.50
 19,800 9.39 9.50 9.40 0 0 0
29/09/2021
9.39
 4,000 9.04 9.39 9.05 0 0 0
28/09/2021
9.04
 21,100 9.50 9.50 9 0 0 0
27/09/2021
9.50
 23,800 9.57 9.60 9.35 0 0 0
24/09/2021
9.57
 16,800 9.79 9.79 9.57 0 0 0
23/09/2021
9.79
 38,700 9.80 10 9.30 0 0 0
22/09/2021
9.80
 45,700 9.35 10 9.50 2,000 0 0.0
21/09/2021
9.35
 96,200 10.05 10.05 9.35 0 0 0
20/09/2021
10.05
 77,300 9.98 10.35 9.98 0 800 -0.0
17/09/2021
9.98
 59,300 10 10.20 9.72 0 200 -0.0
16/09/2021
10
 29,500 10.10 10.40 10 0 0 0
15/09/2021
10.10
 50,800 10.40 10.50 10.10 0 0 0
14/09/2021
10.40
 32,900 9.99 10.50 10 200 0 0.0
13/09/2021
9.99
 252,300 9.50 10.15 9.51 0 1,000 -0.0
10/09/2021
9.50
 43,900 9 9.50 8.51 0 0 0
09/09/2021
9
 26,200 8.83 9.06 8.83 0 0 0
08/09/2021
8.83
 1,700 9.10 9.10 8.81 0 0 0
07/09/2021
9.10
 37,400 8.89 9.10 8.29 0 0 0
06/09/2021
8.89
 15,800 8.75 8.89 8.80 0 0 0
01/09/2021
8.75
 2,200 8.89 8.89 8.72 0 0 0
31/08/2021
8.89
 200 8.95 8.95 8.89 0 0 0
30/08/2021
8.95
 1,700 8.69 8.95 8.69 0 0 0
27/08/2021
8.69
 24,200 8.55 8.69 8.40 0 0 0
26/08/2021
8.55
 2,600 8.55 8.86 8.55 0 0 0
25/08/2021
8.55
 4,100 8.54 8.88 8.55 0 0 0
24/08/2021
8.54
 3,000 8.90 8.90 8.52 0 0 0
23/08/2021
8.90
 6,300 8.81 8.98 8.30 0 0 0
20/08/2021
8.81
 8,600 8.90 8.90 8.68 0 0 0
19/08/2021
8.90
 6,000 8.90 8.90 8.76 0 0 0
18/08/2021
8.90
 3,000 8.98 8.98 8.68 0 0 0
17/08/2021
8.98
 9,200 8.90 9 8.62 0 0 0
16/08/2021
8.90
 9,100 8.90 8.90 8.60 0 0 0
13/08/2021
8.90
 1,900 8.89 8.95 8.71 0 0 0
12/08/2021
8.89
 5,200 8.99 8.99 8.69 0 0 0
11/08/2021
8.99
 3,400 8.80 8.99 8.78 0 0 0
10/08/2021
8.80
 7,700 8.61 8.97 8.61 0 0 0
09/08/2021
8.61
 15,400 8.65 8.86 8.59 0 0 0
06/08/2021
8.65
 1,400 9.05 9.05 8.65 0 0 0
05/08/2021
9.05
 5,000 8.63 9.06 8.63 0 0 0
04/08/2021
8.63
 10,000 8.70 8.88 8.61 0 1,000 -0.0
03/08/2021
8.70
 800 9.20 9.20 8.63 0 0 0
02/08/2021
9.20
 32,500 9 9.20 8.42 0 20,000 -0.2
30/07/2021
9
 16,400 8.99 9 8.52 0 3,000 -0.0
29/07/2021
8.99
 16,700 8.79 8.99 8.40 0 7,000 -0.1
28/07/2021
8.79
 7,000 8.71 8.83 8.58 0 0 0
27/07/2021
8.71
 7,600 9 9 8.71 0 0 0
26/07/2021
9
 6,300 9.05 9.05 8.60 0 2,000 -0.0
23/07/2021
9.05
 11,700 9.36 9.36 8.71 0 0 0
22/07/2021
9.36
 400 9.19 9.36 8.91 0 0 0
21/07/2021
9.19
 5,300 9 9.50 8.60 0 0 0
20/07/2021
9
 100 9 9 9 0 0 0
19/07/2021
9
 4,900 9.15 9.15 8.60 0 0 0
16/07/2021
9.15
 3,500 9 9.15 8.90 0 0 0
15/07/2021
9
 2,500 9 9.07 8.98 0 0 0
14/07/2021
9
 22,400 9.26 9.26 8.62 0 0 0
13/07/2021
9.26
 25,800 9.22 9.26 8.64 0 0 0
12/07/2021
9.22
 9,900 9.90 9.90 9.21 0 0 0
09/07/2021
9.90
 23,200 10.15 10.15 9.44 0 3,000 -0.0
08/07/2021
10.15
 1,800 10 10.15 9.32 0 0 0
07/07/2021
10
 47,200 9.35 10 8.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |