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)
21/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |