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
7.50
2 tháng
(2026-01-16) 		-0.02 -0.26% 65,100 -1,600 -0.0
6.94
7.67
7.50
3 tháng
(2025-12-17) 		-0.34 -4.26% 80,300 -1,600 -0.0
6.94
7.99
7.50
6 tháng
(2025-09-18) 		-0.75 -8.93% 248,000 900 0.0
6.94
8.50
7.50
12 tháng
(2025-03-24) 		-0.59 -7.16% 841,200 -41,000 -0.3
6.94
9.20
7.50
24 tháng
(2024-03-27) 		-0.55 -6.71% 2,197,900 -40,700 -0.3
6.94
11.85
7.50
36 tháng
(2023-04-03) 		-0.05 -0.65% 5,228,900 -51,200 -0.4
6.94
11.85
7.50
60 tháng
(2021-04-12) 		-2.06 -21.22% 21,041,300 -32,370 -0.9
5.12
32.40
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |