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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |