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)
19/02/2019
7.10
 127,230 7.50 8 7.06 0 0 0
18/02/2019
7.50
 10,390 7.81 7.99 7.50 80 0 0.0
15/02/2019
7.81
 4,000 7.79 7.89 7.49 0 0 0
14/02/2019
7.79
 20 7.80 7.80 7.79 0 0 0
13/02/2019
7.80
 67,500 7.50 7.80 7.49 0 1,000 -0.0
12/02/2019
7.50
 19,860 7.54 7.99 7.50 0 0 0
11/02/2019
7.54
 60,250 8 8 7.47 0 0 0
01/02/2019
8
 11,720 7.50 8 7.26 0 0 0
31/01/2019
7.50
 99,640 7.65 8 7.25 0 0 0
30/01/2019
7.65
 14,500 8.20 8.20 7.65 0 0 0
29/01/2019
8.20
 16,710 8 8.29 7.50 0 0 0
28/01/2019
8
 17,660 8 8 7.44 0 0 0
25/01/2019
8
 4,300 7.51 8 7.05 0 0 0
24/01/2019
7.51
 24,560 8.07 8.60 7.51 0 0 0
23/01/2019
8.07
 103,680 7.55 8.07 8.05 0 0 0
22/01/2019
7.55
 164,800 7.06 7.55 7.40 0 0 0
21/01/2019
7.06
 11,710 6.60 7.06 6.99 0 0 0
18/01/2019
6.60
 51,330 6.51 6.96 6.60 0 0 0
17/01/2019
6.51
 51,350 6.90 7.17 6.50 0 0 0
16/01/2019
6.90
 1,280 6.50 6.90 6.36 0 0 0
15/01/2019
6.50
 34,920 6.70 7.13 6.40 0 0 0
14/01/2019
6.70
 4,330 6.60 6.70 6.35 0 0 0
11/01/2019
6.60
 6,020 6.60 6.99 6.60 0 0 0
10/01/2019
6.60
 850 6.60 6.60 6.60 0 0 0
09/01/2019
6.60
 6,300 6.88 6.88 6.60 0 0 0
08/01/2019
6.88
 20,230 6.70 6.88 6.41 0 0 0
07/01/2019
6.70
 69,220 6.67 7.05 6.31 0 0 0
04/01/2019
6.67
 12,130 6.69 6.69 6.30 0 0 0
03/01/2019
6.69
 20 6.70 6.75 6.69 0 0 0
02/01/2019
6.70
 540 6.70 7 6.35 0 0 0
28/12/2018
6.70
 82,840 6.27 6.70 6.65 0 0 0
27/12/2018
6.27
 6,940 6.50 6.89 6.27 0 0 0
26/12/2018
6.50
 9,980 6.23 6.65 6.30 0 0 0
25/12/2018
6.23
 28,950 6.32 6.50 6.20 0 0 0
24/12/2018
6.32
 10,950 6.67 7.12 6.32 0 0 0
21/12/2018
6.67
 80,680 6.24 6.67 6.20 0 0 0
20/12/2018
6.24
 19,390 6.30 6.70 6.10 0 0 0
19/12/2018
6.30
 17,970 6.50 6.70 6.21 0 0 0
18/12/2018
6.50
 41,120 6.73 6.99 6.30 0 0 0
17/12/2018
6.73
 46,270 7.10 7.59 6.70 3,840 0 0.0
14/12/2018
7.10
 1,171,040 7.58 8.11 7.10 1,000 6,000 -0.0
13/12/2018
7.58
 302,370 7.09 7.58 7.15 3,800 11,000 -0.1
12/12/2018
7.09
 320,690 6.90 7.38 6.60 2,280 5,000 -0.0
11/12/2018
6.90
 143,780 6.57 7.02 6.90 0 0 0
10/12/2018
6.57
 406,060 6.50 6.95 6.52 0 0 0
07/12/2018
6.50
 179,370 6.42 6.86 6.42 0 0 0
06/12/2018
6.42
 12,850 6 6.42 6.42 0 0 0
05/12/2018
6
 38,410 6 6.42 5.90 0 0 0
04/12/2018
6
 89,250 6 6.42 5.90 0 0 0
03/12/2018
6
 16,300 6.10 6.50 6 0 0 0
30/11/2018
6.10
 53,080 5.96 6.10 6 4,000 0 0.0
29/11/2018
5.96
 990 5.90 5.96 5.90 600 0 0.0
28/11/2018
5.90
 42,600 6.30 6.30 5.90 3,000 9,000 -0.0
27/11/2018
6.30
 105,200 6.70 6.70 6.25 0 0 0
26/11/2018
6.70
 3,520 7.10 7.10 6.65 0 0 0
23/11/2018
7.10
 10,000 7 7.10 7 0 0 0
22/11/2018
7
 2,210 7.10 7.10 6.90 0 0 0
21/11/2018
7.10
 44,280 7 7.10 6.95 0 0 0
20/11/2018
7
 20,970 7 7 6.69 0 0 0
19/11/2018
7
 29,260 6.99 7 6.99 0 0 0
16/11/2018
6.99
 20 6.95 6.99 6.99 0 0 0
15/11/2018
6.95
 7,620 6.95 6.95 6.50 0 0 0
14/11/2018
6.95
 110 6.90 6.95 6.95 0 0 0
13/11/2018
6.90
 140,330 6.80 7 6.70 0 5,550 -0.0
12/11/2018
6.80
 10 6.50 6.80 6.80 0 0 0
09/11/2018
6.50
 11,170 6.90 6.90 6.45 0 0 0
08/11/2018
6.90
 20 6.52 6.90 6.36 0 0 0
07/11/2018
6.52
 15,160 6.60 7.05 6.51 0 0 0
06/11/2018
6.60
 122,010 6.90 7.20 6.60 0 0 0
05/11/2018
6.90
 26,910 6.60 7.05 6.23 0 0 0
02/11/2018
6.60
 51,390 7 7 6.60 5,550 0 0.0
01/11/2018
7
 10 6.99 7 7 0 0 0
31/10/2018
6.99
 19,120 6.99 6.99 6.52 0 0 0
30/10/2018
6.99
 130 6.58 7 6.99 0 0 0
29/10/2018
6.58
 42,220 7.05 7.05 6.58 0 0 0
26/10/2018
7.05
 510 6.65 7.05 6.25 0 0 0
25/10/2018
6.65
 491,150 6.60 7.06 6.60 0 80,000 -0.5
24/10/2018
6.60
 20,020 6.65 6.65 6.50 0 0 0
23/10/2018
6.65
 330 6.66 6.66 6.65 0 0 0
22/10/2018
6.66
 40 6.68 6.68 6.28 0 0 0
19/10/2018
6.68
 1,240 6.66 6.68 6.66 0 0 0
18/10/2018
6.66
 1,110 6.65 6.66 6.66 0 0 0
17/10/2018
6.65
 520 6.72 6.72 6.35 0 0 0
16/10/2018
6.72
 420 6.69 6.79 6.50 0 0 0
15/10/2018
6.69
 2,100 6.60 6.74 6.26 0 0 0
12/10/2018
6.60
 87,150 6.60 6.80 6.18 0 0 0
11/10/2018
6.60
 22,050 6.17 6.60 6.02 0 290 -0.0
10/10/2018
6.17
 42,360 6.50 6.50 6.17 0 0 0
09/10/2018
6.50
 10,320 6.10 6.50 6.11 0 0 0
08/10/2018
6.10
 34,170 6.49 6.60 6.10 0 0 0
05/10/2018
6.49
 990 6.21 6.49 6.22 0 0 0
04/10/2018
6.21
 17,670 6.21 6.50 6.21 0 0 0
03/10/2018
6.21
 31,860 6.30 6.52 6.21 0 0 0
02/10/2018
6.30
 41,940 6.10 6.30 5.90 1,960 0 0.0
01/10/2018
6.10
 21,100 6 6.10 5.60 0 0 0
28/09/2018
6
 54,200 6.30 6.30 6 0 0 0
27/09/2018
6.30
 1,440 6.30 6.37 6.11 0 0 0
26/09/2018
6.30
 49,400 6 6.37 5.85 0 0 0
25/09/2018
6
 11,140 6.26 6.37 6 0 0 0
24/09/2018
6.26
 10,010 6.36 6.68 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |