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

7.80
-0.24
(-2.99%)
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
(2026-04-06) 		-0.09 -1.13% 12,500 -200 0
7.55
8.04
8.04
2 tháng
(2026-03-05) 		0.70 9.72% 76,200 -5,200 -0.0
6.98
8.04
8.04
3 tháng
(2026-02-03) 		0.50 6.76% 89,300 -5,400 -0.0
6.94
8.04
8.04
6 tháng
(2025-11-05) 		0 0% 216,500 -6,400 -0.0
6.94
8.50
8.04
12 tháng
(2025-05-09) 		-0.10 -1.25% 761,200 -46,100 -0.3
6.94
9.20
8.04
24 tháng
(2024-05-14) 		-0.05 -0.63% 2,174,700 -45,700 -0.3
6.94
11.85
8.04
36 tháng
(2023-05-22) 		0.10 1.28% 4,950,900 -53,300 -0.4
6.94
11.85
8.04
60 tháng
(2021-05-31) 		-1.02 -11.43% 20,430,000 -37,370 -0.9
5.12
32.40
8.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2019
7.80
 4,440 7.45 7.97 7.50 0 0 0
26/11/2019
7.45
 5,900 6.97 7.45 7.19 0 0 0
25/11/2019
6.97
 8,980 7.49 7.49 6.97 0 0 0
22/11/2019
7.49
 6,590 7.79 7.79 7.26 0 0 0
21/11/2019
7.79
 4,710 7.77 7.99 7.54 0 0 0
20/11/2019
7.77
 7,070 8.09 8.09 7.77 0 0 0
19/11/2019
8.09
 14,590 8.35 8.35 7.77 0 0 0
18/11/2019
8.35
 170 8.40 8.40 7.86 0 0 0
15/11/2019
8.40
 4,570 8.07 8.63 8.10 0 0 0
14/11/2019
8.07
 20,240 8.64 8.64 8.04 0 0 0
13/11/2019
8.64
 17,330 9.29 9.29 8.64 0 0 0
12/11/2019
9.29
 35,520 9.98 9.98 9.29 0 0 0
11/11/2019
9.98
 107,830 9.49 10.15 8.83 0 0 0
08/11/2019
9.49
 6,640 8.87 9.49 9.49 0 0 0
07/11/2019
8.87
 7,290 8.29 8.87 8.87 0 0 0
06/11/2019
8.29
 8,090 7.75 8.29 8.29 0 0 0
05/11/2019
7.75
 11,630 7.25 7.75 7.75 0 0 0
04/11/2019
7.25
 15,460 6.78 7.25 6.54 0 0 0
01/11/2019
6.78
 1,800 6.53 6.79 6.61 0 0 0
31/10/2019
6.53
 1,350 6.52 6.53 6.52 0 0 0
30/10/2019
6.52
 2,150 6.79 6.80 6.52 0 0 0
29/10/2019
6.79
 3,130 6.79 6.79 6.52 0 0 0
28/10/2019
6.79
 2,510 6.79 6.79 6.52 0 0 0
25/10/2019
6.79
 4,610 6.89 6.89 6.52 0 0 0
24/10/2019
6.89
 3,450 6.81 6.89 6.66 0 0 0
23/10/2019
6.81
 2,900 6.99 6.99 6.81 0 0 0
22/10/2019
6.99
 430 6.68 6.99 6.32 0 0 0
21/10/2019
6.68
 1,080 6.45 6.68 6.43 0 0 0
18/10/2019
6.45
 24,500 6.91 6.91 6.43 0 0 0
17/10/2019
6.91
 210 7 7 6.91 0 0 0
16/10/2019
7
 1,710 6.89 7.20 6.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |