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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |