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)
04/05/2020
5.20
 860 5.59 5.59 5.20 0 0 0
29/04/2020
5.59
 2,660 5.26 5.59 5.20 0 0 0
28/04/2020
5.26
 1,240 5.65 5.65 5.26 0 0 0
27/04/2020
5.65
 5,110 5.39 5.70 5.03 0 0 0
24/04/2020
5.39
 450 5.39 5.39 5.39 0 0 0
23/04/2020
5.39
 10 5.39 5.39 5.39 0 0 0
22/04/2020
5.39
 390 5.39 5.39 5.39 0 0 0
21/04/2020
5.39
 260 5.15 5.39 5 30 0 0.0
20/04/2020
5.15
 4,280 5.15 5.19 5.10 0 0 0
17/04/2020
5.15
 10,160 4.84 5.15 4.99 0 0 0
16/04/2020
4.84
 560 5.19 5.19 4.84 0 0 0
15/04/2020
5.19
 1,240 5.03 5.19 4.80 0 0 0
14/04/2020
5.03
 13,360 5.40 5.40 5.03 0 0 0
13/04/2020
5.40
 3,100 5.33 5.40 4.96 0 0 0
10/04/2020
5.33
 44,520 5.18 5.33 4.82 0 0 0
09/04/2020
5.18
 93,890 4.86 5.18 4.86 0 0 0
08/04/2020
4.86
 30 5.22 5.33 4.86 0 0 0
07/04/2020
5.22
 370 4.88 5.22 5.22 0 0 0
06/04/2020
4.88
 1,300 4.57 4.88 4.59 0 0 0
03/04/2020
4.57
 2,710 4.28 4.57 4.28 0 0 0
01/04/2020
4.28
 570 4 4.28 4.01 0 0 0
31/03/2020
4
 20 4.26 4.26 3.98 0 0 0
30/03/2020
4.26
 35,710 4.57 4.57 4.26 0 0 0
27/03/2020
4.57
 2,500 4.68 4.68 4.38 0 0 0
26/03/2020
4.68
 33,960 4.50 4.68 4.19 0 0 0
25/03/2020
4.50
 870 4.69 5 4.39 0 0 0
24/03/2020
4.69
 20 4.50 4.69 4.69 0 0 0
23/03/2020
4.50
 24,600 4.83 5.16 4.50 0 0 0
20/03/2020
4.83
 8,670 4.52 4.83 4.83 0 0 0
19/03/2020
4.52
 2,220 4.84 5.09 4.51 0 200 -0.0
18/03/2020
4.84
 150,210 5.20 5.20 4.84 0 0 0
17/03/2020
5.20
 1,070 5.50 5.50 5.13 0 0 0
16/03/2020
5.50
 10,010 5.62 5.62 5.25 0 0 0
13/03/2020
5.62
 12,420 5.63 5.63 5.24 40 310 -0.0
12/03/2020
5.63
 1,570 6.05 6.05 5.63 0 570 -0.0
11/03/2020
6.05
 1,410 6.05 6.05 5.80 0 0 0
10/03/2020
6.05
 1,970 6.05 6.05 5.63 0 160 -0.0
09/03/2020
6.05
 7,770 6.50 6.50 6.05 0 0 0
06/03/2020
6.50
 10 6.40 6.50 6.50 0 0 0
05/03/2020
6.40
 70 6.49 6.49 6.40 0 0 0
04/03/2020
6.49
 100 6.50 6.50 6.49 0 0 0
03/03/2020
6.50
 1,530 6.50 6.50 6.10 0 0 0
02/03/2020
6.50
 180 6.16 6.50 5.94 0 0 0
28/02/2020
6.16
 2,510 6.16 6.16 5.85 0 0 0
27/02/2020
6.16
 1,150 6.16 6.17 6.16 0 0 0
26/02/2020
6.16
 0 6.16 6.16 6.16 0 0 0
25/02/2020
6.16
 0 6.16 6.16 6.16 0 0 0
24/02/2020
6.16
 240 6.60 6.60 6.15 0 0 0
21/02/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/02/2020
6.60
 60 6.21 6.60 6.60 0 0 0
19/02/2020
6.21
 0 6.21 6.21 6.21 0 0 0
18/02/2020
6.21
 80 6.30 6.30 6.21 0 0 0
17/02/2020
6.30
 380 6.30 6.30 6.30 0 0 0
14/02/2020
6.30
 400 6.36 6.36 6.30 0 0 0
13/02/2020
6.36
 30 6.80 6.80 6.36 0 0 0
12/02/2020
6.80
 0 6.80 6.80 6.80 0 0 0
11/02/2020
6.80
 1,000 6.90 6.90 6.80 0 0 0
10/02/2020
6.90
 110 6.59 6.97 6.90 0 0 0
07/02/2020
6.59
 10 6.19 6.59 6.59 0 0 0
06/02/2020
6.19
 130 6.05 6.19 6.05 0 0 0
05/02/2020
6.05
 1,920 6.05 6.05 6.05 0 0 0
04/02/2020
6.05
 4,010 6.05 6.05 6.04 0 0 0
03/02/2020
6.05
 50 6.05 6.05 6.05 0 0 0
31/01/2020
6.05
 9,000 6.30 6.30 6 0 0 0
30/01/2020
6.30
 340 6.30 6.30 6.10 0 0 0
22/01/2020
6.30
 290 6 6.30 6.30 0 0 0
21/01/2020
6
 1,960 5.90 6.09 6 0 0 0
20/01/2020
5.90
 18,330 6.03 6.11 5.70 0 0 0
17/01/2020
6.03
 20 6.03 6.38 6.03 0 0 0
16/01/2020
6.03
 11,130 5.93 6.10 5.99 0 0 0
15/01/2020
5.93
 10,020 5.92 5.93 5.93 0 0 0
14/01/2020
5.92
 4,120 5.96 6.37 5.92 0 0 0
13/01/2020
5.96
 10 6.13 6.13 5.96 0 0 0
10/01/2020
6.13
 1,780 6.46 6.46 6.12 0 0 0
09/01/2020
6.46
 3,530 6.13 6.46 6.13 0 0 0
08/01/2020
6.13
 1,210 6.21 6.21 6.13 0 0 0
07/01/2020
6.21
 1,130 6.33 6.50 6.21 0 0 0
06/01/2020
6.33
 4,840 6.79 6.79 6.33 0 0 0
03/01/2020
6.79
 2,230 6.41 6.79 6.40 0 0 0
02/01/2020
6.41
 3,530 6.02 6.41 6.01 0 0 0
31/12/2019
6.02
 22,150 6.47 6.47 6.02 0 100 -0.0
30/12/2019
6.47
 4,070 6.95 6.95 6.47 0 0 0
27/12/2019
6.95
 33,130 6.92 7.10 6.50 0 0 0
26/12/2019
6.92
 10,430 7.25 7.25 6.91 0 0 0
25/12/2019
7.25
 210 6.93 7.30 6.73 0 0 0
24/12/2019
6.93
 2,050 7.28 7.28 6.90 0 0 0
23/12/2019
7.28
 1,730 7.29 7.29 7.27 0 0 0
20/12/2019
7.29
 30 7 7.33 7.29 0 0 0
19/12/2019
7
 1,210 7 7 6.73 0 0 0
18/12/2019
7
 2,020 7.36 7.36 7 0 0 0
17/12/2019
7.36
 5,520 7.38 7.50 7.10 0 0 0
16/12/2019
7.38
 900 7.39 7.39 7.37 0 0 0
13/12/2019
7.39
 8,870 7.30 7.49 6.80 0 0 0
12/12/2019
7.30
 4,160 7.64 7.64 7.25 500 0 0.0
11/12/2019
7.64
 6,710 7.24 7.64 7 0 0 0
10/12/2019
7.24
 120 7.49 7.60 7.24 0 0 0
09/12/2019
7.49
 5,580 7.48 7.49 7.37 0 0 0
06/12/2019
7.48
 4,050 7.69 7.69 7.48 0 0 0
05/12/2019
7.69
 4,000 7.69 7.69 7.69 0 0 0
04/12/2019
7.69
 21,800 7.50 7.80 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |