CTCP Bất động sản Du lịch Ninh Vân Bay (nvt)

7.43
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
(2025-12-29) 		-0.07 -0.93% 40,200 600 0.0
7.40
7.94
7.43
2 tháng
(2025-12-01) 		-0.87 -10.48% 113,000 900 0.0
7.40
8.50
7.43
3 tháng
(2025-10-30) 		-0.41 -5.23% 138,000 4,500 0.0
7.40
8.50
7.43
6 tháng
(2025-08-01) 		-0.67 -8.27% 471,500 -28,400 -0.2
7.40
9.20
7.43
12 tháng
(2025-02-03) 		-0.47 -5.95% 835,600 -38,900 -0.3
7.25
9.20
7.43
24 tháng
(2024-02-15) 		-0.70 -8.61% 2,279,700 -28,900 -0.3
7.25
11.85
7.43
36 tháng
(2023-02-13) 		-0.74 -9.06% 5,429,200 -49,000 -0.3
7.10
11.85
7.43
60 tháng
(2021-02-23) 		0.49 7.06% 25,654,000 -35,070 -0.9
5.12
32.40
7.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |