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

8.29
-0.21
(-2.47%)
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
(2025-11-05) 		0.60 7.59% 10,100 700 0.0
7.66
8.50
8.29
2 tháng
(2025-10-06) 		0.45 5.59% 57,500 4,100 0.0
7.48
8.50
8.29
3 tháng
(2025-09-08) 		-0.05 -0.58% 131,900 4,600 0.0
7.48
8.55
8.29
6 tháng
(2025-06-09) 		0.20 2.41% 503,200 -38,900 -0.3
7.48
9.20
8.29
12 tháng
(2024-12-10) 		0.53 6.65% 795,200 -38,900 -0.3
7.25
9.20
8.29
24 tháng
(2023-12-18) 		0.81 10.53% 2,330,500 -29,000 -0.3
7.25
11.85
8.29
36 tháng
(2022-12-21) 		1.10 14.86% 5,624,100 -49,500 -0.2
7.10
11.85
8.29
60 tháng
(2020-12-31) 		3.20 60.38% 26,269,860 -17,179,540 -96.3
5.12
32.40
8.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
5.46
 2,100 5.77 5.85 5.45 0 0 0
18/12/2020
5.77
 2,910 5.60 5.87 5.40 0 0 0
17/12/2020
5.60
 31,710 5.75 5.75 5.35 900 0 0.0
16/12/2020
5.75
 10,950 5.71 5.98 5.56 0 0 0
15/12/2020
5.71
 33,390 5.61 6 5.65 0 0 0
14/12/2020
5.61
 19,290 5.93 6.34 5.60 0 100 -0.0
11/12/2020
5.93
 13,230 5.55 5.93 5.89 0 0 0
10/12/2020
5.55
 39,650 5.19 5.55 4.85 0 800 -0.0
09/12/2020
5.19
 1,090 5.09 5.20 5.08 0 0 0
08/12/2020
5.09
 5,470 4.93 5.10 4.72 0 0 0
07/12/2020
4.93
 10,690 4.66 4.94 4.68 0 0 0
04/12/2020
4.66
 970 4.80 4.90 4.66 0 0 0
03/12/2020
4.80
 4,610 4.90 5.05 4.80 0 0 0
02/12/2020
4.90
 6,410 4.90 4.90 4.65 0 100 -0.0
01/12/2020
4.90
 610 4.94 4.94 4.68 0 0 0
30/11/2020
4.94
 2,170 4.72 5 4.65 0 0 0
27/11/2020
4.72
 8,060 5 5.10 4.66 0 0 0
26/11/2020
5
 660 4.94 5.10 5 0 0 0
25/11/2020
4.94
 8,050 4.89 5.10 4.70 7,500 0 0.0
24/11/2020
4.89
 4,060 4.85 4.94 4.88 0 0 0
23/11/2020
4.85
 1,060 4.70 4.89 4.80 0 0 0
20/11/2020
4.70
 2,680 4.80 4.89 4.65 0 0 0
19/11/2020
4.80
 650 4.65 4.89 4.80 0 0 0
18/11/2020
4.65
 18,350 4.82 4.98 4.65 0 0 0
17/11/2020
4.82
 6,880 4.67 4.82 4.60 0 0 0
16/11/2020
4.67
 480 4.79 4.89 4.67 0 0 0
13/11/2020
4.79
 8,560 4.86 4.86 4.60 0 0 0
12/11/2020
4.86
 110 4.61 4.86 4.34 0 0 0
11/11/2020
4.61
 10 4.87 4.87 4.61 0 0 0
10/11/2020
4.87
 2,020 4.60 4.87 4.73 0 0 0
09/11/2020
4.60
 360 4.79 5.09 4.51 0 0 0
06/11/2020
4.79
 50 4.78 4.79 4.79 0 0 0
05/11/2020
4.78
 2,290 4.76 4.80 4.65 0 0 0
04/11/2020
4.76
 1,900 4.77 4.89 4.62 0 0 0
03/11/2020
4.77
 5,190 4.80 4.80 4.67 0 0 0
02/11/2020
4.80
 840 4.79 4.80 4.70 0 0 0
30/10/2020
4.79
 3,540 4.73 4.97 4.65 0 0 0
29/10/2020
4.73
 5,520 4.61 4.80 4.43 0 0 0
28/10/2020
4.61
 6,460 4.74 4.74 4.60 0 0 0
27/10/2020
4.74
 30 4.75 4.75 4.74 0 0 0
26/10/2020
4.75
 19,730 4.53 4.77 4.53 0 0 0
23/10/2020
4.53
 1,010 4.77 4.86 4.51 0 0 0
22/10/2020
4.77
 10 4.70 4.77 4.77 0 0 0
21/10/2020
4.70
 1,050 4.60 4.79 4.51 0 0 0
20/10/2020
4.60
 24,930 4.60 4.80 4.58 0 0 0
19/10/2020
4.60
 7,270 4.77 5.09 4.50 0 0 0
16/10/2020
4.77
 13,060 4.67 4.78 4.67 0 0 0
15/10/2020
4.67
 4,130 4.66 4.80 4.67 0 0 0
14/10/2020
4.66
 3,220 4.66 4.80 4.61 0 0 0
13/10/2020
4.66
 2,530 4.81 4.90 4.65 0 0 0
12/10/2020
4.81
 6,600 4.82 4.82 4.70 0 0 0
09/10/2020
4.82
 0 4.82 4.82 4.82 0 0 0
08/10/2020
4.82
 15,050 4.90 4.90 4.63 0 0 0
07/10/2020
4.90
 4,450 4.79 4.99 4.84 0 0 0
06/10/2020
4.79
 2,700 4.77 4.79 4.65 0 0 0
05/10/2020
4.77
 2,570 4.66 4.98 4.63 0 0 0
02/10/2020
4.66
 5,480 4.80 4.80 4.66 0 0 0
01/10/2020
4.80
 6,990 4.85 4.85 4.66 0 0 0
30/09/2020
4.85
 2,310 4.65 4.89 4.55 0 0 0
29/09/2020
4.65
 5,730 4.56 4.80 4.60 0 0 0
28/09/2020
4.56
 8,710 4.60 4.79 4.56 0 0 0
25/09/2020
4.60
 2,110 4.70 4.70 4.50 0 0 0
24/09/2020
4.70
 5,450 4.79 4.80 4.68 0 0 0
23/09/2020
4.79
 5,880 4.52 4.82 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |