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)
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
03/05/2018
4.11
 9,050 4.07 4.35 4.07 0 0 0
02/05/2018
4.07
 20,660 4.23 4.51 3.94 0 0 0
27/04/2018
4.23
 130,730 4.54 4.54 4.23 0 0 0
26/04/2018
4.54
 13,650 4.34 4.64 4.05 0 0 0
24/04/2018
4.34
 30,360 4.66 4.90 4.34 0 0 0
23/04/2018
4.66
 40,260 4.99 4.99 4.66 0 0 0
20/04/2018
4.99
 4,240 4.86 5.10 4.70 0 0 0
19/04/2018
4.86
 31,050 4.71 4.96 4.39 0 0 0
18/04/2018
4.71
 50,630 4.90 4.90 4.56 0 0 0
17/04/2018
4.90
 22,030 4.95 5 4.82 0 0 0
16/04/2018
4.95
 19,800 5.10 5.20 4.81 0 0 0
13/04/2018
5.10
 41,590 5 5.25 4.99 0 0 0
12/04/2018
5
 35,870 5 5.29 5 0 0 0
11/04/2018
5
 59,830 4.78 5.11 4.82 0 0 0
10/04/2018
4.78
 205,040 5.12 5.47 4.78 250 0 0.0
09/04/2018
5.12
 128,780 4.79 5.12 4.79 0 0 0
06/04/2018
4.79
 82,640 4.48 4.79 4.48 0 0 0
05/04/2018
4.48
 190,650 4.72 5 4.40 0 0 0
04/04/2018
4.72
 137,410 5.07 5.07 4.72 0 0 0
03/04/2018
5.07
 259,580 5.45 5.45 5.07 0 0 0
02/04/2018
5.45
 163,080 5.11 5.46 5.11 0 4,380 -0.0
30/03/2018
5.11
 233,450 5.31 5.31 4.94 1,040 60 0.0
29/03/2018
5.31
 1,084,170 5.70 5.70 5.31 0 0 0
28/03/2018
5.70
 355,110 6.12 6.30 5.70 5,420 0 0.0
27/03/2018
6.12
 484,030 6.58 6.58 6.12 60 0 0.0
26/03/2018
6.58
 255,500 7.07 7.40 6.58 0 0 0
23/03/2018
7.07
 2,274,620 6.61 7.07 6.61 0 265,000 -1.8
22/03/2018
6.61
 813,870 6.18 6.61 6.40 0 70,000 -0.5
21/03/2018
6.18
 996,900 5.78 6.18 5.78 0 86,000 -0.5
20/03/2018
5.78
 1,972,790 5.41 5.78 5.75 0 87,980 -0.5
19/03/2018
5.41
 531,800 5.06 5.41 5.35 0 90,000 -0.5
16/03/2018
5.06
 541,660 4.73 5.06 4.73 3,200 0 0.0
15/03/2018
4.73
 1,640,660 4.66 4.98 4.66 0 0 0
14/03/2018
4.66
 333,870 4.36 4.66 4.60 0 0 0
13/03/2018
4.36
 122,050 4.08 4.36 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |