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)
11/10/2017
3.04
 338,380 3.13 3.16 3 0 0 0
10/10/2017
3.13
 40,070 3.20 3.22 3.13 0 0 0
09/10/2017
3.20
 62,460 3.23 3.30 3.20 0 0 0
06/10/2017
3.23
 126,660 3.25 3.31 3.20 0 0 0
05/10/2017
3.25
 89,530 3.35 3.35 3.25 0 4,500 -0.0
04/10/2017
3.35
 161,830 3.15 3.35 3.20 0 0 0
03/10/2017
3.15
 344,650 3.34 3.34 3.11 0 0 0
02/10/2017
3.34
 108,240 3.40 3.43 3.34 0 0 0
29/09/2017
3.40
 33,450 3.40 3.41 3.36 0 0 0
28/09/2017
3.40
 236,800 3.40 3.41 3.35 0 0 0
27/09/2017
3.40
 125,660 3.40 3.45 3.35 0 0 0
26/09/2017
3.40
 195,720 3.47 3.48 3.37 0 0 0
25/09/2017
3.47
 88,110 3.52 3.55 3.41 0 0 0
22/09/2017
3.52
 95,340 3.54 3.56 3.47 0 0 0
21/09/2017
3.54
 124,770 3.40 3.60 3.36 0 0 0
20/09/2017
3.40
 490,550 3.46 3.48 3.36 0 0 0
19/09/2017
3.46
 325,240 3.51 3.52 3.43 0 0 0
18/09/2017
3.51
 281,930 3.64 3.64 3.48 0 0 0
15/09/2017
3.64
 162,000 3.69 3.71 3.46 0 0 0
14/09/2017
3.69
 117,720 3.60 3.70 3.52 5,000 0 0.0
13/09/2017
3.60
 270,770 3.80 3.80 3.59 0 0 0
12/09/2017
3.80
 543,800 3.73 3.98 3.60 0 18,000 -0.1
11/09/2017
3.73
 852,140 3.49 3.73 3.47 0 16,000 -0.1
08/09/2017
3.49
 142,310 3.40 3.50 3.41 14,400 0 0.0
07/09/2017
3.40
 411,230 3.35 3.46 3.35 205,200 0 0.7
06/09/2017
3.35
 175,100 3.41 3.45 3.35 0 0 0
05/09/2017
3.41
 303,390 3.37 3.41 3.30 13,770 0 0.0
01/09/2017
3.37
 118,450 3.38 3.39 3.29 0 0 0
31/08/2017
3.38
 293,100 3.40 3.40 3.32 0 0 0
30/08/2017
3.40
 365,920 3.33 3.40 3.27 0 50,000 -0.2
29/08/2017
3.33
 235,870 3.29 3.42 3.24 0 10,000 -0.0
28/08/2017
3.29
 396,160 3.33 3.35 3.27 0 40,000 -0.1
25/08/2017
3.33
 339,380 3.38 3.38 3.27 0 0 0
24/08/2017
3.38
 293,370 3.43 3.46 3.32 0 0 0
23/08/2017
3.43
 236,060 3.47 3.49 3.30 0 0 0
22/08/2017
3.47
 406,680 3.41 3.56 3.41 200,000 0 0.7
21/08/2017
3.41
 185,150 3.47 3.47 3.36 0 0 0
18/08/2017
3.47
 92,620 3.52 3.56 3.30 0 0 0
17/08/2017
3.52
 770,030 3.44 3.67 3.21 166,550 0 0.6
16/08/2017
3.44
 509,320 3.69 3.69 3.44 0 0 0
15/08/2017
3.69
 340,830 3.79 3.80 3.66 0 11,000 -0.0
14/08/2017
3.79
 188,820 3.76 3.86 3.72 0 0 0
11/08/2017
3.76
 296,900 3.74 3.89 3.70 0 51,140 -0.2
10/08/2017
3.74
 508,960 3.85 3.90 3.67 14,700 0 0.1
09/08/2017
3.85
 717,450 4.05 4.30 3.78 0 0 0
08/08/2017
4.05
 978,380 3.79 4.05 3.80 0 0 0
07/08/2017
3.79
 1,180,020 3.55 3.79 3.47 236,410 0 0.8
04/08/2017
3.55
 701,700 3.50 3.63 3.50 3,000 0 0.0
03/08/2017
3.50
 2,737,040 3.57 3.80 3.33 127,410 0 0.4
02/08/2017
3.57
 357,720 3.83 3.83 3.57 0 0 0
01/08/2017
3.83
 583,310 4.11 4.11 3.83 0 0 0
31/07/2017
4.11
 1,062,680 4.39 4.39 4.09 0 0 0
28/07/2017
4.39
 605,380 4.48 4.53 4.32 0 0 0
27/07/2017
4.48
 445,570 4.58 4.59 4.48 0 0 0
26/07/2017
4.58
 735,430 4.52 4.59 4.40 0 0 0
25/07/2017
4.52
 1,026,450 4.46 4.58 4.50 0 0 0
24/07/2017
4.46
 1,310,890 4.34 4.63 4.33 469,460 0 2.1
21/07/2017
4.34
 552,680 4.45 4.70 4.20 0 35,160 -0.2
20/07/2017
4.45
 424,170 4.67 4.69 4.40 0 0 0
19/07/2017
4.67
 1,727,050 4.38 4.68 4.48 0 17,080 -0.1
18/07/2017
4.38
 1,417,330 4.10 4.38 4.06 305,410 0 1.3
17/07/2017
4.10
 375,900 4.10 4.17 4.07 0 0 0
14/07/2017
4.10
 483,200 4.18 4.18 4.07 0 0 0
13/07/2017
4.18
 377,460 4.20 4.23 4.11 0 0 0
12/07/2017
4.20
 353,400 4.20 4.25 4.05 0 0 0
11/07/2017
4.20
 1,085,800 3.95 4.22 3.95 110,890 0 0.4
10/07/2017
3.95
 695,540 4.20 4.29 3.95 0 0 0
07/07/2017
4.20
 812,300 4.38 4.40 4.20 0 0 0
06/07/2017
4.38
 608,720 4.38 4.48 4.32 0 0 0
05/07/2017
4.38
 1,719,080 4.15 4.40 4.15 0 0 0
04/07/2017
4.15
 746,610 4.11 4.23 4.01 0 0 0
03/07/2017
4.11
 885,520 3.99 4.23 3.90 0 0 0
30/06/2017
3.99
 411,350 4.02 4.03 3.96 0 0 0
29/06/2017
4.02
 826,450 3.99 4.15 3.96 0 0 0
28/06/2017
3.99
 864,430 3.95 4.04 3.91 30,000 0 0.1
27/06/2017
3.95
 979,850 4.24 4.35 3.95 0 0 0
26/06/2017
4.24
 1,048,220 3.98 4.25 3.97 0 0 0
23/06/2017
3.98
 1,734,150 4.19 4.20 3.90 0 0 0
22/06/2017
4.19
 1,341,110 4.50 4.60 4.19 0 0 0
21/06/2017
4.50
 1,433,170 4.22 4.51 4.16 0 49,000 -0.2
20/06/2017
4.22
 1,591,340 3.95 4.22 3.97 0 20,300 -0.1
19/06/2017
3.95
 1,534,670 3.74 4 3.88 0 12,000 -0.0
16/06/2017
3.74
 840,990 3.63 3.79 3.47 0 5,000 -0.0
15/06/2017
3.63
 711,940 3.62 3.85 3.43 300 2,460 -0.0
14/06/2017
3.62
 2,088,940 3.40 3.63 3.55 0 0 0
13/06/2017
3.40
 2,032,130 3.18 3.40 2.96 0 0 0
12/06/2017
3.18
 966,450 3.39 3.39 3.18 0 2,000 -0.0
09/06/2017
3.39
 1,963,650 3.63 3.63 3.38 5,620 0 0.0
08/06/2017
3.63
 444,050 3.70 3.85 3.61 1,840 0 0.0
07/06/2017
3.70
 2,410,800 3.88 3.88 3.61 0 5,000 -0.0
06/06/2017
3.88
 2,207,140 3.71 3.96 3.46 25,000 30,000 -0.0
05/06/2017
3.71
 209,030 3.47 3.71 3.71 0 3,000 -0.0
02/06/2017
3.47
 5,108,730 3.73 3.98 3.47 80,000 23,000 0.2
01/06/2017
3.73
 29,490 4.01 4.01 3.73 2,800 0 0.0
31/05/2017
4.01
 86,840 4.31 4.31 4.01 0 0 0
30/05/2017
4.31
 274,120 4.63 4.63 4.31 10,000 0 0.0
29/05/2017
4.63
 4,540,530 4.97 5.31 4.63 6,200 5,000 0.0
26/05/2017
4.97
 77,230 4.65 4.97 4.97 0 0 0
25/05/2017
4.65
 52,930 4.35 4.65 4.65 0 0 0
24/05/2017
4.35
 199,270 4.07 4.35 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |