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)
21/12/2016
1.80
 120,880 1.76 1.80 1.75 0 0 0
20/12/2016
1.76
 38,730 1.75 1.76 1.74 0 0 0
19/12/2016
1.75
 2,360 1.75 1.75 1.75 0 0 0
16/12/2016
1.75
 41,660 1.74 1.77 1.74 0 0 0
15/12/2016
1.74
 22,350 1.74 1.76 1.73 0 0 0
14/12/2016
1.74
 25,740 1.77 1.79 1.73 0 0 0
13/12/2016
1.77
 18,600 1.73 1.82 1.73 0 0 0
12/12/2016
1.73
 41,280 1.72 1.75 1.72 0 0 0
09/12/2016
1.72
 60,780 1.75 1.75 1.72 0 0 0
08/12/2016
1.75
 81,870 1.77 1.77 1.73 0 0 0
07/12/2016
1.77
 113,690 1.77 1.77 1.75 0 0 0
06/12/2016
1.77
 154,480 1.77 1.79 1.71 0 0 0
05/12/2016
1.77
 32,190 1.77 1.79 1.77 0 0 0
02/12/2016
1.77
 43,690 1.81 1.81 1.76 0 0 0
01/12/2016
1.81
 73,190 1.80 1.81 1.78 0 0 0
30/11/2016
1.80
 168,260 1.78 1.80 1.77 0 0 0
29/11/2016
1.78
 37,300 1.80 1.80 1.78 0 0 0
28/11/2016
1.80
 138,460 1.80 1.84 1.80 0 0 0
25/11/2016
1.80
 61,370 1.81 1.83 1.79 0 0 0
24/11/2016
1.81
 190,930 1.84 1.84 1.80 0 0 0
23/11/2016
1.84
 72,550 1.85 1.88 1.81 0 0 0
22/11/2016
1.85
 38,300 1.85 1.85 1.81 0 0 0
21/11/2016
1.85
 50,820 1.85 1.85 1.81 0 0 0
18/11/2016
1.85
 41,420 1.86 1.86 1.82 0 0 0
17/11/2016
1.86
 37,350 1.86 1.89 1.84 0 0 0
16/11/2016
1.86
 60,650 1.86 1.86 1.84 0 0 0
15/11/2016
1.86
 127,920 1.85 1.93 1.82 0 0 0
14/11/2016
1.85
 12,680 1.85 1.89 1.82 0 0 0
11/11/2016
1.85
 150,440 1.85 1.85 1.81 0 0 0
10/11/2016
1.85
 98,670 1.80 1.89 1.81 0 0 0
09/11/2016
1.80
 59,210 1.85 1.86 1.80 0 0 0
08/11/2016
1.85
 14,440 1.85 1.85 1.83 0 0 0
07/11/2016
1.85
 5,110 1.82 1.87 1.83 0 0 0
04/11/2016
1.82
 47,720 1.83 1.84 1.81 0 0 0
03/11/2016
1.83
 104,060 1.83 1.84 1.79 0 0 0
02/11/2016
1.83
 8,050 1.89 1.89 1.82 0 0 0
01/11/2016
1.89
 105,930 1.89 1.92 1.81 0 0 0
31/10/2016
1.89
 143,750 1.97 2 1.89 0 0 0
28/10/2016
1.97
 64,630 1.96 2.03 1.91 0 0 0
27/10/2016
1.96
 276,650 1.92 2.04 1.95 0 0 0
26/10/2016
1.92
 318,180 1.92 1.93 1.89 0 0 0
25/10/2016
1.92
 202,450 1.92 1.92 1.87 0 0 0
24/10/2016
1.92
 50,450 1.93 1.93 1.86 0 0 0
21/10/2016
1.93
 35,650 1.95 1.95 1.90 0 0 0
20/10/2016
1.95
 261,170 1.93 1.95 1.87 0 0 0
19/10/2016
1.93
 47,680 1.96 1.96 1.88 0 0 0
18/10/2016
1.96
 26,500 1.96 1.96 1.90 0 0 0
17/10/2016
1.96
 142,330 1.97 1.99 1.90 0 0 0
14/10/2016
1.97
 56,890 1.96 1.99 1.95 0 0 0
13/10/2016
1.96
 76,130 2 2 1.94 0 0 0
12/10/2016
2
 171,230 1.91 2.04 1.91 0 0 0
11/10/2016
1.91
 20,190 1.93 1.94 1.85 0 0 0
10/10/2016
1.93
 120,120 1.90 1.93 1.90 0 0 0
07/10/2016
1.90
 30,620 1.90 1.95 1.80 0 0 0
06/10/2016
1.90
 32,350 1.95 1.95 1.87 0 0 0
05/10/2016
1.95
 15,780 1.95 1.96 1.88 0 0 0
04/10/2016
1.95
 46,500 1.98 1.98 1.85 0 0 0
03/10/2016
1.98
 95,440 1.99 1.99 1.90 0 0 0
30/09/2016
1.99
 25,310 1.96 2 1.95 0 0 0
29/09/2016
1.96
 35,200 1.96 1.97 1.92 0 0 0
28/09/2016
1.96
 41,610 1.96 2 1.93 0 0 0
27/09/2016
1.96
 98,920 1.93 2.03 1.96 0 0 0
26/09/2016
1.93
 44,650 2.01 2.06 1.93 0 0 0
23/09/2016
2.01
 66,980 2.05 2.10 2.01 0 0 0
22/09/2016
2.05
 184,140 2.01 2.05 2 0 0 0
21/09/2016
2.01
 162,910 2.04 2.05 2.01 0 0 0
20/09/2016
2.04
 179,580 2.11 2.11 2.04 0 0 0
19/09/2016
2.11
 126,110 2.11 2.11 2.05 0 0 0
16/09/2016
2.11
 26,240 2.06 2.11 2.03 0 0 0
15/09/2016
2.06
 170,830 2.17 2.18 2.06 0 0 0
14/09/2016
2.17
 176,540 2.23 2.23 2.12 0 0 0
13/09/2016
2.23
 255,420 2.23 2.24 2.11 0 0 0
12/09/2016
2.23
 656,270 2.20 2.35 2.20 0 0 0
09/09/2016
2.20
 87,060 2.10 2.20 2.20 0 0 0
08/09/2016
2.10
 310,780 2 2.10 1.90 0 0 0
07/09/2016
2
 240,670 2 2.10 1.90 0 0 0
06/09/2016
2
 76,050 2 2 1.90 0 0 0
05/09/2016
2
 55,320 2 2 1.90 0 0 0
01/09/2016
2
 33,340 2 2 1.90 0 0 0
31/08/2016
2
 38,410 2 2 1.90 0 0 0
30/08/2016
2
 164,700 2.10 2.10 2 0 0 0
29/08/2016
2.10
 65,980 2 2.10 1.90 0 0 0
26/08/2016
2
 84,470 2 2.10 1.90 0 0 0
25/08/2016
2
 205,170 2 2.10 1.90 0 0 0
24/08/2016
2
 462,260 1.90 2 1.80 0 0 0
23/08/2016
1.90
 68,840 1.90 1.90 1.80 0 0 0
22/08/2016
1.90
 66,090 1.90 1.90 1.80 0 0 0
19/08/2016
1.90
 130,140 1.80 1.90 1.70 0 0 0
18/08/2016
1.80
 65,670 1.80 1.90 1.70 0 0 0
17/08/2016
1.80
 47,040 1.80 1.90 1.70 0 0 0
16/08/2016
1.80
 94,890 1.80 1.90 1.70 0 0 0
15/08/2016
1.80
 121,250 1.90 1.90 1.80 0 0 0
12/08/2016
1.90
 98,000 1.80 1.90 1.80 0 0 0
11/08/2016
1.80
 192,830 1.70 1.80 1.70 0 0 0
10/08/2016
1.70
 144,670 1.80 1.80 1.70 0 0 0
09/08/2016
1.80
 89,690 1.80 1.80 1.70 0 0 0
08/08/2016
1.80
 27,710 1.80 1.80 1.70 0 0 0
05/08/2016
1.80
 192,110 1.70 1.80 1.70 0 0 0
04/08/2016
1.70
 95,290 1.80 1.90 1.70 384,810 0 0.7
03/08/2016
1.80
 425,550 1.70 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |