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)
21/05/2021
8.61
 49,000 9.20 9.20 8.60 0 0 0
20/05/2021
9.20
 50,100 9.20 9.25 8.60 0 0 0
19/05/2021
9.20
 19,000 8.90 9.20 8.89 0 0 0
18/05/2021
8.90
 1,600 9.10 9.10 8.90 0 0 0
17/05/2021
9.10
 28,400 9.10 9.50 9.10 0 0 0
14/05/2021
9.10
 14,200 9.10 9.20 8.71 0 0 0
13/05/2021
9.10
 14,000 9.30 9.30 8.70 0 0 0
12/05/2021
9.30
 43,500 8.80 9.30 8.79 0 0 0
11/05/2021
8.80
 11,000 8.89 8.89 8.80 0 0 0
10/05/2021
8.89
 19,000 8.51 8.89 7.92 0 0 0
07/05/2021
8.51
 23,300 9 9 8.37 0 0 0
06/05/2021
9
 5,900 9.07 9.07 8.63 0 0 0
05/05/2021
9.07
 4,400 9.10 9.10 8.55 0 0 0
04/05/2021
9.10
 22,000 9.10 9.10 8.50 0 0 0
29/04/2021
9.10
 15,000 9.10 9.10 8.71 0 0 0
28/04/2021
9.10
 10,100 9.10 9.10 8.79 0 0 0
27/04/2021
9.10
 9,600 9.18 9.18 8.62 0 0 0
26/04/2021
9.18
 33,400 9.18 9.18 8.54 0 0 0
23/04/2021
9.18
 21,000 8.91 9.40 8.29 0 0 0
22/04/2021
8.91
 10,400 9.39 9.39 8.91 0 0 0
20/04/2021
9.39
 32,800 9.50 9.51 8.84 0 0 0
19/04/2021
9.50
 25,900 8.89 9.51 8.80 0 0 0
16/04/2021
8.89
 41,500 9.08 9.08 8.82 0 0 0
15/04/2021
9.08
 39,800 9.40 9.40 9 0 0 0
14/04/2021
9.40
 36,600 9.50 9.50 9 0 0 0
13/04/2021
9.50
 45,700 9.71 9.90 9.25 0 0 0
12/04/2021
9.71
 20,100 9.70 9.71 9.22 0 0 0
09/04/2021
9.70
 64,100 9.90 9.90 9.21 0 0 0
08/04/2021
9.90
 24,600 9.95 10 9.70 0 0 0
07/04/2021
9.95
 23,800 9.95 10 9.95 0 0 0
06/04/2021
9.95
 19,200 10 10 9.85 0 0 0
05/04/2021
10
 12,800 10.10 10.50 9.81 0 0 0
02/04/2021
10.10
 11,600 10.10 10.10 9.55 0 0 0
01/04/2021
10.10
 18,400 10.30 10.30 9.81 0 0 0
31/03/2021
10.30
 31,900 10.70 10.70 10.10 0 0 0
30/03/2021
10.70
 115,100 10.20 10.80 9.65 0 0 0
29/03/2021
10.20
 41,500 10.20 10.20 9.65 0 0 0
26/03/2021
10.20
 31,600 10.30 10.35 9.60 0 0 0
25/03/2021
10.30
 29,700 9.78 10.45 9.79 0 0 0
24/03/2021
9.78
 117,000 10.50 10.50 9.77 0 1,100 -0.0
23/03/2021
10.50
 14,200 10.55 10.90 10 0 0 0
22/03/2021
10.55
 88,300 11.20 11.20 10.45 0 0 0
19/03/2021
11.20
 113,300 10.60 11.30 10.60 0 0 0
18/03/2021
10.60
 56,700 9.95 10.60 10.60 0 0 0
17/03/2021
9.95
 68,700 9.30 9.95 9.40 0 0 0
16/03/2021
9.30
 49,300 9.80 9.80 9.30 0 0 0
15/03/2021
9.80
 101,100 10 10 9.30 0 0 0
12/03/2021
10
 66,000 10.20 10.20 9.70 0 0 0
11/03/2021
10.20
 143,700 10.95 10.95 10.20 0 0 0
10/03/2021
10.95
 1,383,700 10.25 10.95 9.55 0 56,600 -0.5
09/03/2021
10.25
 9,300 11 11 10.25 0 0 0
08/03/2021
11
 203,300 11.80 12.60 11 2,700 0 0.0
05/03/2021
11.80
 103,800 11.05 11.80 11.80 0 0 0
04/03/2021
11.05
 244,000 10.35 11.05 11.05 31,300 0 0.3
03/03/2021
10.35
 605,500 9.70 10.35 10.30 0 7,500 -0.1
02/03/2021
9.70
 652,000 9.07 9.70 9.10 26,400 0 0.3
01/03/2021
9.07
 51,400 8.48 9.07 9.07 0 100 -0.0
26/02/2021
8.48
 44,700 7.93 8.48 8.48 0 0 0
25/02/2021
7.93
 31,300 7.42 7.93 7.93 0 0 0
24/02/2021
7.42
 35,000 6.94 7.42 7.42 0 0 0
23/02/2021
6.94
 43,800 6.49 6.94 6.94 0 0 0
22/02/2021
6.49
 30,100 6.07 6.49 6.49 0 0 0
19/02/2021
6.07
 108,300 5.68 6.07 6.07 0 0 0
18/02/2021
5.68
 58,200 5.31 5.68 5.46 0 0 0
17/02/2021
5.31
 11,600 5.30 5.50 5.31 0 0 0
09/02/2021
5.30
 2,600 5.30 5.30 5.30 0 6,400,870 -32.6
08/02/2021
5.30
 300 5.56 5.60 5.30 0 10,745,000 -62.9
05/02/2021
5.56
 3,700 5.52 5.72 5.22 0 0 0
04/02/2021
5.52
 5,800 5.48 5.56 5.20 0 0 0
03/02/2021
5.48
 2,500 5.35 5.72 4.98 0 0 0
02/02/2021
5.35
 8,200 5.39 5.39 5.02 0 0 0
01/02/2021
5.39
 4,900 5.40 5.40 5.15 0 0 0
29/01/2021
5.40
 7,900 5.40 5.40 5.04 0 0 0
28/01/2021
5.40
 14,600 5.80 5.80 5.40 0 0 0
27/01/2021
5.80
 2,000 5.70 5.90 5.70 0 0 0
26/01/2021
5.70
 3,000 5.80 5.89 5.70 0 0 0
25/01/2021
5.80
 11,300 5.80 5.90 5.80 0 0 0
22/01/2021
5.80
 16,700 5.79 5.95 5.50 0 0 0
21/01/2021
5.79
 13,100 5.44 5.79 5.36 0 0 0
20/01/2021
5.44
 12,300 5.50 5.50 5.20 400 0 0.0
19/01/2021
5.50
 44,700 5.90 5.90 5.50 1,100 0 0.0
18/01/2021
5.90
 26,000 5.60 5.95 5.58 0 0 0
15/01/2021
5.60
 34,600 5.41 5.75 5.42 0 0 0
14/01/2021
5.41
 33,600 5.76 5.76 5.36 0 0 0
13/01/2021
5.76
 31,800 5.95 5.95 5.75 0 0 0
12/01/2021
5.95
 69,000 5.90 5.95 5.52 0 0 0
11/01/2021
5.90
 3,400 6.06 6.06 5.80 0 0 0
08/01/2021
6.06
 12,300 6.06 6.29 6.06 0 0 0
07/01/2021
6.06
 94,900 5.67 6.06 6 0 0 0
06/01/2021
5.67
 43,100 5.30 5.67 5.30 0 0 0
05/01/2021
5.30
 4,200 5.20 5.38 5.10 0 0 0
04/01/2021
5.20
 5,900 5.30 5.31 5.20 0 0 0
31/12/2020
5.30
 6,660 5.11 5.30 5.07 0 0 0
30/12/2020
5.11
 18,750 5.21 5.50 5.11 0 0 0
29/12/2020
5.21
 12,670 5.40 5.40 5.15 0 0 0
28/12/2020
5.40
 10,110 5.47 5.47 5.12 0 0 0
25/12/2020
5.47
 6,750 5.49 5.49 5.13 0 0 0
24/12/2020
5.49
 16,980 5.50 5.52 5.13 0 0 0
23/12/2020
5.50
 27,210 5.49 5.80 5.15 0 0 0
22/12/2020
5.49
 33,000 5.46 5.70 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |