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

7.80
0
(0%)
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
(2026-05-20) 		0.20 2.63% 19,800 300 0
7.23
7.80
7.80
2 tháng
(2026-04-20) 		-0.19 -2.38% 75,700 100 0
7.23
8.04
7.80
3 tháng
(2026-03-23) 		0.32 4.28% 114,500 -4,800 0
7.23
8.04
7.80
6 tháng
(2025-12-22) 		-0.19 -2.38% 205,700 -6,400 -0.0
6.94
8.04
7.80
12 tháng
(2025-06-24) 		-0.20 -2.50% 748,700 -35,900 -0.3
6.94
9.20
7.80
24 tháng
(2024-07-01) 		-2.16 -21.69% 1,741,300 -45,700 -0.3
6.94
10.65
7.80
36 tháng
(2023-07-05) 		-0.83 -9.62% 4,155,500 -35,200 -0.3
6.94
11.85
7.80
60 tháng
(2021-07-15) 		-1.20 -13.33% 19,674,700 -34,570 -0.8
5.12
32.40
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |