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)
23/05/2017
4.07
 274,730 3.81 4.07 4.07 0 5,000 -0.0
22/05/2017
3.81
 198,810 3.57 3.81 3.81 0 0 0
19/05/2017
3.57
 164,280 3.34 3.57 3.57 20,000 0 0.1
18/05/2017
3.34
 269,090 3.13 3.34 3.34 0 0 0
17/05/2017
3.13
 2,020,820 2.93 3.13 2.95 0 0 0
16/05/2017
2.93
 3,979,290 2.74 2.93 2.72 13,000 50,000 -0.1
15/05/2017
2.74
 114,170 2.57 2.74 2.74 0 0 0
12/05/2017
2.57
 666,180 2.41 2.57 2.57 0 0 0
11/05/2017
2.41
 699,150 2.26 2.41 2.26 0 0 0
10/05/2017
2.26
 1,233,050 2.37 2.52 2.26 0 0 0
09/05/2017
2.37
 532,720 2.22 2.37 2.36 0 0 0
08/05/2017
2.22
 589,970 2.08 2.22 2.15 0 0 0
05/05/2017
2.08
 160,300 2.12 2.15 2.08 0 0 0
04/05/2017
2.12
 395,560 2.06 2.18 2.10 0 0 0
03/05/2017
2.06
 481,860 1.93 2.06 1.97 0 0 0
28/04/2017
1.93
 77,700 1.92 1.98 1.91 0 0 0
27/04/2017
1.92
 137,660 1.92 1.93 1.91 0 0 0
26/04/2017
1.92
 110,510 1.91 1.96 1.90 0 0 0
25/04/2017
1.91
 32,720 1.91 1.96 1.91 0 0 0
24/04/2017
1.91
 58,540 1.94 1.99 1.89 0 0 0
21/04/2017
1.94
 9,880 1.94 1.95 1.93 0 0 0
20/04/2017
1.94
 81,500 1.93 1.94 1.91 0 0 0
19/04/2017
1.93
 176,110 1.94 1.94 1.90 0 0 0
18/04/2017
1.94
 399,160 1.94 1.94 1.88 0 0 0
17/04/2017
1.94
 225,210 1.99 1.99 1.92 0 0 0
14/04/2017
1.99
 116,860 1.99 1.99 1.93 0 0 0
13/04/2017
1.99
 42,120 2.03 2.03 1.96 0 0 0
12/04/2017
2.03
 88,550 2.05 2.05 1.95 0 0 0
11/04/2017
2.05
 40,580 2.05 2.07 2 0 0 0
10/04/2017
2.05
 89,410 2.03 2.05 2 0 0 0
07/04/2017
2.03
 49,000 2.03 2.05 2 0 0 0
05/04/2017
2.03
 71,400 2.03 2.08 2 0 0 0
04/04/2017
2.03
 59,470 2.02 2.10 2.02 0 0 0
03/04/2017
2.02
 132,810 2.12 2.15 2.01 0 0 0
31/03/2017
2.12
 131,710 2.11 2.15 2.08 0 0 0
30/03/2017
2.11
 255,010 2.07 2.21 2.06 0 0 0
29/03/2017
2.07
 23,060 2.06 2.09 2.04 0 0 0
28/03/2017
2.06
 53,200 2 2.08 2 0 0 0
27/03/2017
2
 66,280 2.03 2.06 1.99 0 0 0
24/03/2017
2.03
 83,190 2 2.05 1.98 0 0 0
23/03/2017
2
 27,650 2 2.04 1.99 0 0 0
22/03/2017
2
 159,260 2 2.05 1.98 0 0 0
21/03/2017
2
 172,390 2.06 2.09 2 0 0 0
20/03/2017
2.06
 105,610 2.06 2.14 2.06 0 0 0
17/03/2017
2.06
 104,800 2.05 2.10 2.05 0 0 0
16/03/2017
2.05
 100,980 2.03 2.14 2.03 0 0 0
15/03/2017
2.03
 76,520 2.09 2.10 2.02 0 0 0
14/03/2017
2.09
 106,380 2.12 2.13 2.05 0 0 0
13/03/2017
2.12
 58,640 2.10 2.12 2.06 0 0 0
10/03/2017
2.10
 49,520 2.15 2.15 2.10 0 0 0
09/03/2017
2.15
 88,740 2.12 2.19 2.12 0 0 0
08/03/2017
2.12
 218,610 2.05 2.19 2.05 0 0 0
07/03/2017
2.05
 165,880 2.05 2.14 2.04 0 0 0
06/03/2017
2.05
 216,870 2.13 2.15 2.05 0 0 0
03/03/2017
2.13
 41,180 2.13 2.17 2.10 0 0 0
02/03/2017
2.13
 180,240 2.15 2.17 2.11 0 0 0
01/03/2017
2.15
 162,820 2.15 2.17 2.10 0 0 0
28/02/2017
2.15
 195,320 2.14 2.21 2.13 0 0 0
27/02/2017
2.14
 199,830 2.18 2.18 2.09 0 0 0
24/02/2017
2.18
 458,290 2.21 2.21 2.10 0 0 0
23/02/2017
2.21
 458,170 2.30 2.30 2.15 0 0 0
22/02/2017
2.30
 399,890 2.25 2.33 2.26 0 0 0
21/02/2017
2.25
 642,340 2.11 2.25 2.10 0 0 0
20/02/2017
2.11
 366,040 2.17 2.17 2.07 0 0 0
17/02/2017
2.17
 933,660 2.07 2.20 2.07 0 0 0
16/02/2017
2.07
 633,940 1.94 2.07 1.93 0 0 0
15/02/2017
1.94
 154,480 1.94 1.96 1.93 0 0 0
14/02/2017
1.94
 283,830 1.97 1.97 1.93 0 0 0
13/02/2017
1.97
 218,890 1.90 2.02 1.90 0 0 0
10/02/2017
1.90
 164,170 1.96 1.96 1.90 0 0 0
09/02/2017
1.96
 203,000 1.96 1.96 1.93 0 0 0
08/02/2017
1.96
 97,720 1.99 2 1.96 0 0 0
07/02/2017
1.99
 608,790 2 2 1.90 0 0 0
06/02/2017
2
 156,700 1.93 2 1.86 0 0 0
03/02/2017
1.93
 227,600 2 2 1.88 0 0 0
02/02/2017
2
 107,350 2.03 2.04 1.99 0 0 0
25/01/2017
2.03
 229,230 2.03 2.05 1.96 0 0 0
24/01/2017
2.03
 1,133,880 2 2.14 1.96 0 0 0
23/01/2017
2
 70,360 1.87 2 2 0 0 0
20/01/2017
1.87
 44,030 1.75 1.87 1.87 0 0 0
19/01/2017
1.75
 121,320 1.64 1.75 1.69 0 0 0
18/01/2017
1.64
 42,520 1.64 1.65 1.60 0 10 -0
17/01/2017
1.64
 9,720 1.64 1.67 1.63 0 0 0
16/01/2017
1.64
 35,560 1.62 1.68 1.61 0 0 0
13/01/2017
1.62
 30,760 1.67 1.67 1.60 0 0 0
12/01/2017
1.67
 23,470 1.68 1.69 1.58 0 0 0
11/01/2017
1.68
 18,090 1.66 1.75 1.66 0 0 0
10/01/2017
1.66
 36,780 1.66 1.69 1.60 0 0 0
09/01/2017
1.66
 70,380 1.62 1.68 1.59 0 0 0
06/01/2017
1.62
 35,120 1.65 1.65 1.62 0 0 0
05/01/2017
1.65
 37,200 1.68 1.68 1.64 0 0 0
04/01/2017
1.68
 46,190 1.68 1.70 1.63 0 0 0
03/01/2017
1.68
 70,830 1.69 1.70 1.68 0 0 0
30/12/2016
1.69
 1,050 1.71 1.71 1.69 0 0 0
29/12/2016
1.71
 44,250 1.73 1.73 1.70 0 0 0
28/12/2016
1.73
 26,300 1.74 1.74 1.70 0 0 0
27/12/2016
1.74
 54,130 1.75 1.75 1.67 0 0 0
26/12/2016
1.75
 21,050 1.77 1.77 1.70 0 0 0
23/12/2016
1.77
 20,120 1.74 1.77 1.72 0 0 0
22/12/2016
1.74
 73,400 1.80 1.80 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |