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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |