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)
21/09/2018
6.36
 23,410 6.36 6.65 6.35 0 0 0
20/09/2018
6.36
 81,650 6.34 6.40 6.30 0 0 0
19/09/2018
6.34
 13,250 6.35 6.70 6.34 0 0 0
18/09/2018
6.35
 55,530 6.75 6.75 6.30 0 0 0
17/09/2018
6.75
 570 6.45 6.75 6.35 0 0 0
14/09/2018
6.45
 30,470 6.60 6.98 6.45 0 0 0
13/09/2018
6.60
 197,430 6.55 7 6.32 0 0 0
12/09/2018
6.55
 542,680 6.70 7.16 6.51 0 2,080 -0.0
11/09/2018
6.70
 11,970 6.63 6.70 6.40 10 0 0
10/09/2018
6.63
 12,400 6.20 6.63 5.96 0 0 0
07/09/2018
6.20
 431,790 6.55 7 6.20 0 0 0
06/09/2018
6.55
 5,790 6.20 6.63 6.55 0 0 0
05/09/2018
6.20
 1,952,920 6.55 7 6.20 0 13,770 -0.1
04/09/2018
6.55
 214,980 6.23 6.66 5.87 0 0 0
31/08/2018
6.23
 214,710 5.83 6.23 6.20 0 0 0
30/08/2018
5.83
 21,750 5.45 5.83 5.81 0 0 0
29/08/2018
5.45
 132,620 5.70 6.09 5.45 0 7,000 -0.0
28/08/2018
5.70
 30,990 5.99 6.20 5.70 0 0 0
27/08/2018
5.99
 182,800 5.60 5.99 5.50 0 0 0
24/08/2018
5.60
 15,690 5.60 5.69 5.50 0 0 0
23/08/2018
5.60
 33,030 5.30 5.66 5.30 26,000 30 0.1
22/08/2018
5.30
 990 5.30 5.55 5.30 0 0 0
21/08/2018
5.30
 21,030 5.40 5.40 5.10 0 0 0
20/08/2018
5.40
 1,700 5.45 5.45 5.10 0 0 0
17/08/2018
5.45
 1,500 5.43 5.52 5.45 0 0 0
16/08/2018
5.43
 56,040 5.43 5.50 5.41 0 0 0
15/08/2018
5.43
 51,180 5.20 5.44 5.10 0 0 0
14/08/2018
5.20
 130 5.05 5.20 5.10 0 0 0
13/08/2018
5.05
 6,100 5.19 5.19 5 0 0 0
10/08/2018
5.19
 10 5.19 5.19 5.19 0 0 0
09/08/2018
5.19
 2,100 5.19 5.20 5 0 0 0
08/08/2018
5.19
 75,630 5.20 5.20 4.90 0 0 0
07/08/2018
5.20
 2,760 5.19 5.28 5.19 0 0 0
06/08/2018
5.19
 36,110 5.16 5.20 4.95 0 0 0
03/08/2018
5.16
 17,140 5.13 5.16 4.95 0 0 0
02/08/2018
5.13
 1,210 5.05 5.15 5 0 0 0
01/08/2018
5.05
 22,530 5.15 5.44 4.91 0 0 0
31/07/2018
5.15
 21,510 4.95 5.15 4.90 0 0 0
30/07/2018
4.95
 11,080 5.20 5.30 4.90 0 0 0
27/07/2018
5.20
 11,650 4.89 5.20 4.65 0 0 0
26/07/2018
4.89
 4,400 4.61 4.93 4.79 0 0 0
25/07/2018
4.61
 24,800 4.95 5.05 4.61 0 0 0
24/07/2018
4.95
 12,320 5 5.28 4.90 0 0 0
23/07/2018
5
 9,430 5.30 5.59 4.99 0 0 0
20/07/2018
5.30
 57,580 5.10 5.30 4.91 0 0 0
19/07/2018
5.10
 110,690 5.40 5.40 5.03 0 0 0
18/07/2018
5.40
 12,660 5.60 5.89 5.30 30 0 0.0
17/07/2018
5.60
 14,020 5.99 6 5.60 0 0 0
16/07/2018
5.99
 96,270 5.61 6 5.26 0 0 0
13/07/2018
5.61
 79,400 5.92 6.33 5.52 0 0 0
12/07/2018
5.92
 250 5.57 5.95 5.21 0 0 0
11/07/2018
5.57
 22,590 5.98 6.10 5.57 0 0 0
10/07/2018
5.98
 514,190 6.42 6.86 5.98 0 855,500 -5.7
09/07/2018
6.42
 381,600 6 6.42 6.10 0 67,010 -0.4
06/07/2018
6
 72,870 5.81 6 5.80 0 0 0
05/07/2018
5.81
 432,420 5.43 5.81 5.80 0 0 0
04/07/2018
5.43
 293,030 5.08 5.43 5.22 0 0 0
03/07/2018
5.08
 287,650 4.75 5.08 5 0 0 0
02/07/2018
4.75
 64,210 5.05 5.15 4.75 100 0 0.0
29/06/2018
5.05
 110,040 4.94 5.22 4.90 0 250 -0.0
28/06/2018
4.94
 15,090 4.70 5 4.55 0 0 0
27/06/2018
4.70
 248,360 4.40 4.70 4.40 0 111,150 -0.5
26/06/2018
4.40
 85,640 4.50 4.60 4.40 7,000 33,900 -0.1
25/06/2018
4.50
 109,690 4.42 4.50 4.40 0 20,000 -0.1
22/06/2018
4.42
 48,820 4.42 4.44 4.30 0 9,450 -0.0
21/06/2018
4.42
 38,030 4.43 4.44 4.16 0 7,500 -0.0
20/06/2018
4.43
 12,160 4.39 4.43 4.14 6,350 2,600 0.0
19/06/2018
4.39
 16,960 4.56 4.56 4.25 0 3,300 -0.0
18/06/2018
4.56
 6,420 4.39 4.57 4.26 0 0 0
15/06/2018
4.39
 7,470 4.50 4.50 4.30 0 1,000 -0.0
14/06/2018
4.50
 11,000 4.53 4.53 4.30 0 2,200 -0.0
13/06/2018
4.53
 24,270 4.56 4.56 4.30 700 4,310 -0.0
12/06/2018
4.56
 18,090 4.58 4.58 4.28 3,990 3,580 0.0
11/06/2018
4.58
 2,620 4.59 4.59 4.36 0 500 -0.0
08/06/2018
4.59
 10,430 4.36 4.66 4.36 0 420 -0.0
07/06/2018
4.36
 11,780 4.53 4.55 4.36 0 0 0
06/06/2018
4.53
 49,600 4.53 4.63 4.22 600 600 0
05/06/2018
4.53
 40,440 4.24 4.53 4.23 0 200 -0.0
04/06/2018
4.24
 4,540 4.25 4.49 4.24 0 0 0
01/06/2018
4.25
 102,560 4.25 4.30 4.20 3,000 0 0.0
31/05/2018
4.25
 38,930 4.25 4.36 4.24 0 0 0
30/05/2018
4.25
 4,490 4.30 4.40 4.25 1,000 0 0.0
29/05/2018
4.30
 33,240 4.29 4.33 4.26 500 0 0.0
28/05/2018
4.29
 72,230 4.60 4.60 4.28 8,500 0 0.0
25/05/2018
4.60
 21,390 4.60 4.75 4.40 400 2,030 -0.0
24/05/2018
4.60
 14,210 4.49 4.60 4.30 500 0 0.0
23/05/2018
4.49
 15,860 4.47 4.50 4.25 1,200 0 0.0
22/05/2018
4.47
 30,100 4.50 4.50 4.30 0 0 0
21/05/2018
4.50
 17,670 4.50 4.50 4.48 0 0 0
18/05/2018
4.50
 45,830 4.55 4.55 4.35 1,700 0 0.0
17/05/2018
4.55
 3,620 4.55 4.63 4.40 870 0 0.0
16/05/2018
4.55
 10,450 4.64 4.70 4.43 6,780 0 0.0
15/05/2018
4.64
 38,450 4.55 4.78 4.26 17,420 1,000 0.1
14/05/2018
4.55
 40,730 4.45 4.74 4.50 9,800 0 0.0
11/05/2018
4.45
 6,950 4.30 4.45 4.30 1,500 0 0.0
10/05/2018
4.30
 13,630 4.30 4.50 4.30 3,800 0 0.0
09/05/2018
4.30
 23,370 4.50 4.59 4.30 0 0 0
08/05/2018
4.50
 4,790 4.30 4.54 4.30 0 0 0
07/05/2018
4.30
 18,560 4.27 4.56 4.16 0 0 0
04/05/2018
4.27
 9,300 4.11 4.28 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |