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)
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
27/05/2019
8.05
 10 8.40 8.40 8.05 0 0 0
24/05/2019
8.40
 10,870 8.39 8.40 8.20 0 0 0
23/05/2019
8.39
 3,520 8.25 8.40 8 0 0 0
22/05/2019
8.25
 13,310 8.06 8.60 8.10 0 0 0
21/05/2019
8.06
 10,000 8.20 8.29 8 0 0 0
20/05/2019
8.20
 121,000 8.43 8.79 8.17 0 0 0
17/05/2019
8.43
 1,800 8.41 8.89 8.41 0 0 0
16/05/2019
8.41
 9,230 8.75 9 8.31 0 0 0
15/05/2019
8.75
 19,470 8.18 8.75 8.75 0 0 0
14/05/2019
8.18
 24,650 8 8.56 8.18 0 0 0
13/05/2019
8
 70,470 8.10 8.66 8 0 0 0
10/05/2019
8.10
 20,330 8.69 8.69 8.10 9,000 0 0.1
09/05/2019
8.69
 4,520 8.69 8.70 8.69 0 0 0
08/05/2019
8.69
 1,120 8.50 8.69 8.52 0 0 0
07/05/2019
8.50
 34,620 8.89 8.89 8.44 20 0 0.0
06/05/2019
8.89
 29,580 8.61 8.89 8.53 0 0 0
03/05/2019
8.61
 6,600 8.70 9 8.55 0 0 0
02/05/2019
8.70
 1,270 8.88 9.28 8.70 0 0 0
26/04/2019
8.88
 15,860 8.30 8.88 8.39 0 0 0
25/04/2019
8.30
 23,680 8.30 8.40 8.20 5,000 0 0.0
24/04/2019
8.30
 21,850 8.60 8.70 8.30 0 0 0
23/04/2019
8.60
 9,410 8.40 8.70 8.50 0 0 0
22/04/2019
8.40
 6,560 8.89 8.89 8.40 870 0 0.0
19/04/2019
8.89
 7,300 8.90 8.90 8.63 0 0 0
18/04/2019
8.90
 5,840 8.90 8.90 8.62 0 0 0
17/04/2019
8.90
 69,930 9.50 9.70 8.89 0 0 0
16/04/2019
9.50
 12,090 9.30 9.90 9.30 0 0 0
12/04/2019
9.30
 21,360 8.70 9.30 8.70 0 0 0
11/04/2019
8.70
 73,160 8.60 9.20 8.50 30 0 0.0
10/04/2019
8.60
 17,620 9.02 9.29 8.54 0 0 0
09/04/2019
9.02
 19,370 9.31 9.39 9.02 0 0 0
08/04/2019
9.31
 72,150 10 10.30 9.30 18,000 0 0.2
05/04/2019
10
 27,200 9.94 10.50 9.33 0 0 0
04/04/2019
9.94
 108,430 10.65 11.35 9.94 0 500 -0.0
03/04/2019
10.65
 152,070 11.45 11.45 10.65 0 0 0
02/04/2019
11.45
 192,360 12.30 13.15 11.45 250 3,400 -0.0
01/04/2019
12.30
 119,670 11.50 12.30 12.30 0 600 -0.0
29/03/2019
11.50
 171,270 10.75 11.50 11.50 0 500 -0.0
28/03/2019
10.75
 39,700 10.05 10.75 10.05 0 620 -0.0
27/03/2019
10.05
 51,620 9.40 10.05 10 0 1,400 -0.0
26/03/2019
9.40
 348,600 9.25 9.89 9.25 0 5,000 -0.0
25/03/2019
9.25
 151,660 8.85 9.45 8.24 0 0 0
22/03/2019
8.85
 277,510 9.10 9.71 8.85 20 0 0.0
21/03/2019
9.10
 115,080 9.34 9.35 8.76 500 0 0.0
20/03/2019
9.34
 328,770 8.73 9.34 9.28 100 1,500 -0.0
19/03/2019
8.73
 258,180 8.50 9.09 8.73 0 2,400 -0.0
18/03/2019
8.50
 72,300 8.29 8.87 8.50 0 0 0
15/03/2019
8.29
 186,340 8.20 8.77 8.29 0 0 0
14/03/2019
8.20
 33,070 8.50 8.50 8.06 0 0 0
13/03/2019
8.50
 1,000 8.02 8.50 8.50 0 0 0
12/03/2019
8.02
 102,030 8.50 8.98 8 0 0 0
11/03/2019
8.50
 13,600 8.87 9 8.48 0 0 0
08/03/2019
8.87
 93,750 8.94 8.94 8.32 0 0 0
07/03/2019
8.94
 68,540 9.13 9.13 8.60 0 0 0
06/03/2019
9.13
 7,170 8.60 9.18 8.04 0 0 0
05/03/2019
8.60
 220 8.60 8.60 8 0 0 0
04/03/2019
8.60
 8,890 8.34 8.60 7.90 0 0 0
01/03/2019
8.34
 100,240 7.80 8.34 8.31 0 0 0
28/02/2019
7.80
 6,360 8.19 8.50 7.80 0 0 0
27/02/2019
8.19
 6,430 8.80 8.80 8.19 500 0 0.0
26/02/2019
8.80
 2,120 8.36 8.80 7.91 0 0 0
25/02/2019
8.36
 391,740 7.82 8.36 7.70 2,000 7,790 -0.0
22/02/2019
7.82
 34,680 7.31 7.82 7.79 0 0 0
21/02/2019
7.31
 55,430 7.11 7.60 7.25 0 0 0
20/02/2019
7.11
 7,600 7.10 7.58 7.10 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |