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)
22/09/2020
4.52
 760 4.65 4.66 4.52 0 0 0
21/09/2020
4.65
 18,190 4.66 4.66 4.65 0 0 0
18/09/2020
4.66
 6,520 4.66 4.87 4.66 0 0 0
17/09/2020
4.66
 380 4.85 4.86 4.66 0 0 0
16/09/2020
4.85
 950 4.60 4.87 4.85 0 0 0
15/09/2020
4.60
 800 4.79 4.97 4.60 0 0 0
14/09/2020
4.79
 15,540 4.62 4.79 4.62 0 0 0
11/09/2020
4.62
 4,100 4.62 4.90 4.60 0 0 0
10/09/2020
4.62
 40 4.90 4.99 4.62 0 0 0
09/09/2020
4.90
 50 4.93 4.93 4.71 0 0 0
08/09/2020
4.93
 3,540 4.70 4.96 4.70 0 0 0
07/09/2020
4.70
 5,340 4.70 4.99 4.70 0 0 0
04/09/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/09/2020
4.70
 17,650 4.82 4.98 4.70 0 0 0
01/09/2020
4.82
 2,150 4.75 4.95 4.80 0 0 0
31/08/2020
4.75
 6,390 4.46 4.75 4.68 0 0 0
28/08/2020
4.46
 3,210 4.51 4.69 4.46 0 0 0
27/08/2020
4.51
 8,510 4.53 4.71 4.22 0 0 0
26/08/2020
4.53
 10 4.77 4.77 4.53 0 0 0
25/08/2020
4.77
 1,140 4.50 4.79 4.52 0 0 0
24/08/2020
4.50
 20,360 4.79 5 4.46 0 0 0
21/08/2020
4.79
 1,840 4.80 4.89 4.70 0 10 -0
20/08/2020
4.80
 330 4.89 5.20 4.77 0 0 0
19/08/2020
4.89
 630 4.70 4.89 4.79 0 0 0
18/08/2020
4.70
 1,080 4.65 4.78 4.70 0 0 0
17/08/2020
4.65
 1,180 4.69 5.01 4.65 0 0 0
14/08/2020
4.69
 3,250 4.58 4.85 4.26 0 0 0
13/08/2020
4.58
 1,170 4.70 4.96 4.57 0 0 0
12/08/2020
4.70
 14,850 4.80 4.80 4.53 0 0 0
11/08/2020
4.80
 3,030 4.77 5.10 4.80 0 0 0
10/08/2020
4.77
 7,000 4.48 4.79 4.48 0 0 0
07/08/2020
4.48
 1,490 4.21 4.50 4.22 0 0 0
06/08/2020
4.21
 350 4.20 4.49 4.21 0 0 0
05/08/2020
4.20
 160 4.19 4.46 4.20 0 0 0
04/08/2020
4.19
 7,660 3.92 4.19 4.19 0 0 0
03/08/2020
3.92
 400 4.01 4.28 3.92 0 0 0
31/07/2020
4.01
 3,300 4.01 4.29 4 0 0 0
30/07/2020
4.01
 1,670 4.20 4.49 4.01 0 0 0
29/07/2020
4.20
 3,950 4.30 4.49 4 0 0 0
28/07/2020
4.30
 1,370 4.21 4.50 3.92 0 0 0
27/07/2020
4.21
 2,900 4.49 4.79 4.21 0 0 0
24/07/2020
4.49
 3,090 4.81 4.81 4.49 0 0 0
23/07/2020
4.81
 130 5.09 5.09 4.80 0 0 0
22/07/2020
5.09
 1,810 5.25 5.25 4.91 0 0 0
21/07/2020
5.25
 0 5.25 5.25 5.25 0 0 0
20/07/2020
5.25
 300 5 5.25 4.80 0 0 0
17/07/2020
5
 9,280 5.37 5.37 5 0 0 0
16/07/2020
5.37
 110 5.15 5.39 5.37 0 0 0
15/07/2020
5.15
 200 5.25 5.25 5.15 0 0 0
14/07/2020
5.25
 30 5.05 5.25 4.70 0 0 0
13/07/2020
5.05
 30 5.04 5.18 5.05 0 0 0
10/07/2020
5.04
 10,250 5.06 5.06 5.04 0 0 0
09/07/2020
5.06
 14,600 5.10 5.10 5 0 0 0
08/07/2020
5.10
 190 5.16 5.16 5.10 0 0 0
07/07/2020
5.16
 1,870 5.18 5.18 5 0 0 0
06/07/2020
5.18
 2,650 5.18 5.18 5.18 0 0 0
03/07/2020
5.18
 3,020 5.09 5.18 5 0 0 0
02/07/2020
5.09
 3,060 5.01 5.10 5.09 0 0 0
01/07/2020
5.01
 0 5.01 5.01 5.01 0 0 0
30/06/2020
5.01
 3,650 5.10 5.10 5 250 0 0.0
29/06/2020
5.10
 460 5.10 5.10 5.10 0 0 0
26/06/2020
5.10
 1,100 5.17 5.17 5.10 0 0 0
25/06/2020
5.17
 0 5.17 5.17 5.17 0 0 0
24/06/2020
5.17
 4,580 5.15 5.20 5.16 0 0 0
23/06/2020
5.15
 810 5.25 5.25 5.15 0 0 0
22/06/2020
5.25
 9,520 5.29 5.29 5.10 0 0 0
19/06/2020
5.29
 2,180 5.10 5.29 5.10 0 0 0
18/06/2020
5.10
 9,850 5.01 5.10 5.01 0 1,000 -0.0
17/06/2020
5.01
 6,910 5.10 5.23 4.90 0 0 0
16/06/2020
5.10
 4,960 5.19 5.19 5.01 0 0 0
15/06/2020
5.19
 6,220 5.19 5.25 5.15 0 340 -0.0
12/06/2020
5.19
 4,400 5.04 5.19 4.90 0 100 -0.0
11/06/2020
5.04
 7,230 5.30 5.60 5.04 0 0 0
10/06/2020
5.30
 7,050 5.20 5.30 5 0 0 0
09/06/2020
5.20
 1,240 5.30 5.30 5.20 440 0 0.0
08/06/2020
5.30
 39,790 5 5.35 5.13 0 0 0
05/06/2020
5
 7,350 5 5 4.80 0 0 0
04/06/2020
5
 5,930 5.18 5.18 4.92 0 0 0
03/06/2020
5.18
 170 5.18 5.20 5.18 0 0 0
02/06/2020
5.18
 9,780 5.18 5.20 5.02 0 0 0
01/06/2020
5.18
 6,490 5 5.18 4.90 0 0 0
29/05/2020
5
 7,010 5.01 5.10 4.90 0 0 0
28/05/2020
5.01
 1,110 5.19 5.19 5.01 0 0 0
27/05/2020
5.19
 2,630 5.20 5.20 5 0 0 0
26/05/2020
5.20
 1,730 5.25 5.25 5 0 0 0
25/05/2020
5.25
 5,720 5.11 5.25 5.01 0 0 0
22/05/2020
5.11
 1,940 5.01 5.25 5.01 0 0 0
21/05/2020
5.01
 1,120 5.30 5.30 5.01 0 0 0
20/05/2020
5.30
 1,510 5.29 5.30 5.29 0 0 0
19/05/2020
5.29
 47,390 5 5.29 5 20 0 0.0
18/05/2020
5
 4,860 5.30 5.30 4.93 0 0 0
15/05/2020
5.30
 5,120 5.30 5.30 5.30 0 0 0
14/05/2020
5.30
 19,900 5.35 5.35 5 0 0 0
13/05/2020
5.35
 1,740 5.30 5.42 5.35 0 0 0
12/05/2020
5.30
 1,860 5.40 5.50 5.30 0 0 0
11/05/2020
5.40
 3,010 5.20 5.40 5.20 0 0 0
08/05/2020
5.20
 3,410 5.20 5.21 5.19 0 0 0
07/05/2020
5.20
 40 5.20 5.20 5.20 0 0 0
06/05/2020
5.20
 810 5.20 5.49 5.20 0 0 0
05/05/2020
5.20
 0 5.20 5.20 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |