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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |