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)
15/10/2019
6.89
 6,470 6.77 6.89 6.50 0 0 0
14/10/2019
6.77
 12,650 6.60 6.77 6.60 0 0 0
11/10/2019
6.60
 9,200 7.08 7.08 6.60 0 0 0
10/10/2019
7.08
 7,320 7.08 7.20 7.08 0 0 0
09/10/2019
7.08
 690 7.09 7.09 6.61 0 0 0
08/10/2019
7.09
 400 6.99 7.09 6.99 0 0 0
07/10/2019
6.99
 2,290 6.98 6.99 6.55 0 0 0
04/10/2019
6.98
 10,920 7.50 7.50 6.98 0 0 0
03/10/2019
7.50
 920 7.59 7.59 7.50 0 0 0
02/10/2019
7.59
 11,040 8 8 7.44 0 0 0
01/10/2019
8
 3,180 8.11 8.11 8 0 0 0
30/09/2019
8.11
 10,280 8.11 8.21 8.10 0 0 0
27/09/2019
8.11
 8,060 8.60 8.60 8 10 0 0.0
26/09/2019
8.60
 10 8.41 8.60 8.60 0 0 0
25/09/2019
8.41
 200 9 9 8.41 0 0 0
24/09/2019
9
 0 9 9 9 0 0 0
23/09/2019
9
 1,040 8.85 9 8.90 0 0 0
20/09/2019
8.85
 4,330 8.85 9.15 8.85 0 0 0
19/09/2019
8.85
 3,000 8.85 8.86 8.85 0 0 0
18/09/2019
8.85
 9,150 9 9 8.85 0 0 0
17/09/2019
9
 20,590 9.37 9.39 9 0 21,720,000 -217.2
16/09/2019
9.37
 37,630 8.76 9.37 8.31 0 0 0
13/09/2019
8.76
 0 8.76 8.76 8.76 0 0 0
12/09/2019
8.76
 10,010 8.20 8.76 8.11 0 0 0
11/09/2019
8.20
 2,090 8.20 8.21 8.20 0 0 0
10/09/2019
8.20
 900 8.45 8.45 8.20 0 0 0
09/09/2019
8.45
 1,000 9.05 9.05 8.45 0 0 0
06/09/2019
9.05
 0 9.05 9.05 9.05 0 0 0
05/09/2019
9.05
 0 9.05 9.05 9.05 0 0 0
04/09/2019
9.05
 2,000 8.79 9.05 8.27 0 0 0
03/09/2019
8.79
 70 8.60 8.89 8.37 0 0 0
30/08/2019
8.60
 0 8.60 8.60 8.60 0 0 0
29/08/2019
8.60
 1,120 9.20 9.20 8.60 0 0 0
28/08/2019
9.20
 10 8.87 9.20 9.20 0 0 0
27/08/2019
8.87
 60 8.30 8.87 8.87 0 0 0
26/08/2019
8.30
 3,000 8.71 8.71 8.30 0 0 0
23/08/2019
8.71
 950 9.08 9.08 8.71 500 0 0.0
22/08/2019
9.08
 1,830 8.61 9.20 9.08 0 0 0
21/08/2019
8.61
 100 8.61 8.61 8.61 0 0 0
20/08/2019
8.61
 600 9 9 8.59 0 0 0
19/08/2019
9
 520 9 9 9 0 0 0
16/08/2019
9
 1,000 9.30 9.30 9 0 0 0
15/08/2019
9.30
 510 9.20 9.30 9.20 0 0 0
14/08/2019
9.20
 630 9.20 9.20 8.73 0 0 0
13/08/2019
9.20
 1,600 9.75 9.75 9.20 0 0 0
12/08/2019
9.75
 1,350 9.77 9.77 9.31 0 0 0
09/08/2019
9.77
 1,150 9.82 9.82 9.60 0 0 0
08/08/2019
9.82
 5,010 9.20 9.84 9.50 0 0 0
07/08/2019
9.20
 21,640 9.40 9.40 8.90 0 2,360,810 -23.6
06/08/2019
9.40
 65,620 9.30 9.40 8.70 0 0 0
05/08/2019
9.30
 133,520 8.83 9.30 8.70 300 50 0.0
02/08/2019
8.83
 33,620 8.26 8.83 8.20 500 0 0.0
01/08/2019
8.26
 3,310 8.20 8.26 8.01 0 0 0
31/07/2019
8.20
 5,000 8.20 8.20 8.20 0 0 0
30/07/2019
8.20
 0 8.20 8.20 8.20 0 0 0
29/07/2019
8.20
 6,000 8.20 8.20 8.10 0 0 0
26/07/2019
8.20
 4,180 8.15 8.20 8.05 0 0 0
25/07/2019
8.15
 4,370 8.12 8.15 8 0 0 0
24/07/2019
8.12
 0 8.12 8.12 8.12 0 0 0
23/07/2019
8.12
 2,150 8.37 8.37 8.11 50 0 0.0
22/07/2019
8.37
 2,010 8.22 8.37 8.20 0 0 0
19/07/2019
8.22
 1,230 8.21 8.22 8.21 0 0 0
18/07/2019
8.21
 2,500 8.49 8.49 8.21 0 0 0
17/07/2019
8.49
 10 8.22 8.49 8.49 0 0 0
16/07/2019
8.22
 5,870 8.20 8.39 8.20 0 0 0
15/07/2019
8.20
 3,050 8.32 8.32 8.10 0 0 0
12/07/2019
8.32
 13,710 8.60 8.60 8.31 0 0 0
11/07/2019
8.60
 2,560 8.91 8.91 8.51 0 0 0
10/07/2019
8.91
 26,030 8.97 9.50 8.91 0 0 0
09/07/2019
8.97
 29,630 8.39 8.97 8.94 0 20 -0.0
08/07/2019
8.39
 15,650 8.39 8.39 8.39 0 0 0
05/07/2019
8.39
 1,710 8.21 8.39 8.20 0 0 0
04/07/2019
8.21
 3,000 8.22 8.22 8.21 0 0 0
03/07/2019
8.22
 7,670 8.22 8.22 8.22 0 0 0
02/07/2019
8.22
 2,000 8.40 8.40 8.22 0 0 0
01/07/2019
8.40
 2,410 8.40 8.40 8.20 0 110 -0.0
28/06/2019
8.40
 550 8.40 8.40 8.31 20 0 0.0
27/06/2019
8.40
 10 8.40 8.40 8.40 0 10 -0.0
26/06/2019
8.40
 186,640 8.39 8.50 8.30 0 102,690 -0.9
25/06/2019
8.39
 47,080 8.39 8.49 8.39 0 45,000 -0.4
24/06/2019
8.39
 174,510 8.38 8.39 8.38 0 123,840 -1.0
21/06/2019
8.38
 26,600 8.38 8.38 8.10 0 21,440 -0.2
20/06/2019
8.38
 5,750 8.16 8.38 7.89 0 0 0
19/06/2019
8.16
 700 8.60 8.60 8.16 0 0 0
18/06/2019
8.60
 5,000 8.29 8.60 8.60 0 0 0
17/06/2019
8.29
 2,070 8.47 8.47 8.11 0 0 0
14/06/2019
8.47
 1,180 8.41 8.47 8.41 1,000 0 0.0
13/06/2019
8.41
 90 8.32 8.49 8.41 0 0 0
12/06/2019
8.32
 1,010 8.32 8.63 8.32 0 0 0
11/06/2019
8.32
 700 8.87 8.87 8.32 0 0 0
10/06/2019
8.87
 1,680 8.37 8.88 8.40 0 0 0
07/06/2019
8.37
 3,090 8.36 8.88 8.11 0 0 0
06/06/2019
8.36
 24,160 8.79 8.79 8.35 0 0 0
05/06/2019
8.79
 30,000 8.79 8.90 8.70 0 0 0
04/06/2019
8.79
 11,010 8.34 8.80 8.79 0 0 0
03/06/2019
8.34
 302,890 8.10 8.66 8.10 0 0 0
31/05/2019
8.10
 1,490 8.10 8.10 8.10 0 0 0
30/05/2019
8.10
 1,300 8.05 8.50 8.05 0 0 0
29/05/2019
8.05
 6,700 8.35 8.85 8.01 0 0 0
28/05/2019
8.35
 38,960 8.05 8.59 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |