CTCP Bất động sản Du lịch Ninh Vân Bay (nvt)

8.29
-0.21
(-2.47%)
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
(2025-11-05) 		0.60 7.59% 10,100 700 0.0
7.66
8.50
8.29
2 tháng
(2025-10-06) 		0.45 5.59% 57,500 4,100 0.0
7.48
8.50
8.29
3 tháng
(2025-09-08) 		-0.05 -0.58% 131,900 4,600 0.0
7.48
8.55
8.29
6 tháng
(2025-06-09) 		0.20 2.41% 503,200 -38,900 -0.3
7.48
9.20
8.29
12 tháng
(2024-12-10) 		0.53 6.65% 795,200 -38,900 -0.3
7.25
9.20
8.29
24 tháng
(2023-12-18) 		0.81 10.53% 2,330,500 -29,000 -0.3
7.25
11.85
8.29
36 tháng
(2022-12-21) 		1.10 14.86% 5,624,100 -49,500 -0.2
7.10
11.85
8.29
60 tháng
(2020-12-31) 		3.20 60.38% 26,269,860 -17,179,540 -96.3
5.12
32.40
8.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2015
3.80
 310,990 3.90 3.90 3.70 1,000 0 0.0
13/07/2015
3.90
 58,600 3.80 3.90 3.70 0 0 0
10/07/2015
3.80
 98,690 3.80 3.90 3.70 0 0 0
09/07/2015
3.80
 174,660 3.80 3.90 3.70 0 0 0
08/07/2015
3.80
 103,920 3.90 3.90 3.70 0 0 0
07/07/2015
3.90
 231,630 3.90 3.90 3.70 0 0 0
06/07/2015
3.90
 109,200 3.90 3.90 3.80 0 0 0
03/07/2015
3.90
 241,540 4 4 3.80 0 0 0
02/07/2015
4
 148,120 3.80 4 3.70 0 0 0
01/07/2015
3.80
 498,890 3.90 3.90 3.70 0 0 0
30/06/2015
3.90
 414,040 4.10 4.10 3.90 2,400 0 0.0
29/06/2015
4.10
 159,320 4.10 4.10 4 0 0 0
26/06/2015
4.10
 483,350 4.10 4.30 4.10 0 0 0
25/06/2015
4.10
 488,710 3.90 4.10 3.80 0 0 0
24/06/2015
3.90
 233,850 4 4 3.90 0 0 0
23/06/2015
4
 69,290 4 4 3.90 0 0 0
22/06/2015
4
 423,110 4.20 4.20 4 0 0 0
19/06/2015
4.20
 367,990 4.10 4.20 4 0 0 0
18/06/2015
4.10
 291,900 4 4.10 4 0 0 0
17/06/2015
4
 476,760 4.20 4.20 4 0 0 0
16/06/2015
4.20
 155,110 4.10 4.30 4 0 0 0
15/06/2015
4.10
 340,540 4.40 4.40 4.10 0 0 0
12/06/2015
4.40
 260,480 4.40 4.50 4.20 0 0 0
11/06/2015
4.40
 295,270 4.30 4.50 4.20 0 0 0
10/06/2015
4.30
 851,080 4.20 4.30 4 0 3,000 -0.0
09/06/2015
4.20
 329,790 4.40 4.40 4.20 0 0 0
08/06/2015
4.40
 504,870 4.40 4.60 4.40 0 15,100 -0.1
05/06/2015
4.40
 494,480 4.60 4.60 4.40 0 50,000 -0.2
04/06/2015
4.60
 751,190 4.50 4.70 4.30 23,000 20,000 0.0
03/06/2015
4.50
 330,890 4.40 4.50 4.20 65,000 0 0.3
02/06/2015
4.40
 704,140 4.30 4.60 4.40 0 0 0
01/06/2015
4.30
 643,590 4.10 4.30 4.20 85,000 1,200 0.4
29/05/2015
4.10
 979,700 3.90 4.10 3.80 0 500 -0.0
28/05/2015
3.90
 440,150 3.70 3.90 3.60 0 500 -0.0
27/05/2015
3.70
 217,510 3.70 3.80 3.60 0 0 0
26/05/2015
3.70
 471,690 3.60 3.80 3.50 0 0 0
25/05/2015
3.60
 78,190 3.50 3.60 3.40 0 0 0
22/05/2015
3.50
 290,020 3.40 3.60 3.30 0 0 0
21/05/2015
3.40
 194,110 3.50 3.50 3.40 0 0 0
20/05/2015
3.50
 247,400 3.50 3.60 3.30 0 0 0
19/05/2015
3.50
 72,450 3.30 3.50 3.20 0 0 0
18/05/2015
3.30
 143,810 3.50 3.50 3.30 10,000 0 0.0
15/05/2015
3.50
 118,790 3.50 3.60 3.30 0 0 0
14/05/2015
3.50
 327,420 3.70 3.70 3.50 0 0 0
13/05/2015
3.70
 111,320 3.70 3.70 3.50 0 0 0
12/05/2015
3.70
 178,200 3.80 3.80 3.60 0 0 0
11/05/2015
3.80
 411,920 3.60 3.80 3.60 0 0 0
08/05/2015
3.60
 149,090 3.40 3.60 3.40 0 0 0
07/05/2015
3.40
 182,230 3.20 3.40 3.20 0 0 0
06/05/2015
3.20
 58,960 3.40 3.40 3.20 17,000 0 0.1
05/05/2015
3.40
 74,710 3.40 3.50 3.30 5,000 0 0.0
04/05/2015
3.40
 106,270 3.50 3.50 3.30 10,000 0 0.0
27/04/2015
3.50
 99,520 3.50 3.60 3.40 20,000 0 0.1
24/04/2015
3.50
 142,260 3.40 3.50 3.30 75,000 300 0.3
23/04/2015
3.40
 299,950 3.50 3.50 3.30 300 0 0.0
22/04/2015
3.50
 299,640 3.70 3.80 3.50 0 0 0
21/04/2015
3.70
 155,090 3.80 3.80 3.70 0 0 0
20/04/2015
3.80
 42,850 3.80 3.80 3.70 400 0 0.0
17/04/2015
3.80
 109,130 3.70 3.80 3.70 500 0 0.0
16/04/2015
3.70
 93,570 3.80 3.80 3.70 500 0 0.0
15/04/2015
3.80
 79,980 3.70 3.80 3.70 0 0 0
14/04/2015
3.70
 100,430 3.80 3.90 3.70 0 0 0
13/04/2015
3.80
 78,190 3.80 3.90 3.80 0 700 -0.0
10/04/2015
3.80
 262,930 3.80 3.90 3.80 0 0 0
09/04/2015
3.80
 130,670 3.80 3.90 3.70 0 0 0
08/04/2015
3.80
 212,180 3.80 3.90 3.70 300 0 0.0
07/04/2015
3.80
 115,400 3.80 3.90 3.70 0 5,000 -0.0
06/04/2015
3.80
 45,260 4 4 3.80 0 0 0
03/04/2015
4
 131,690 3.90 4 3.80 0 0 0
02/04/2015
3.90
 225,650 3.90 4 3.70 0 0 0
01/04/2015
3.90
 123,130 4.10 4.10 3.90 400 0 0.0
31/03/2015
4.10
 67,620 4 4.10 3.90 400 0 0.0
30/03/2015
4
 134,780 4.20 4.20 4 0 0 0
27/03/2015
4.20
 121,590 4.20 4.30 4.10 0 0 0
26/03/2015
4.20
 26,950 4.20 4.30 4.20 0 0 0
25/03/2015
4.20
 37,590 4.20 4.30 4.10 0 0 0
24/03/2015
4.20
 92,590 4.30 4.30 4.10 0 0 0
23/03/2015
4.30
 96,420 4.40 4.40 4.20 0 0 0
20/03/2015
4.40
 34,780 4.40 4.40 4.30 0 0 0
19/03/2015
4.40
 71,770 4.40 4.40 4.30 0 0 0
18/03/2015
4.40
 61,190 4.40 4.40 4.30 0 0 0
17/03/2015
4.40
 184,280 4.40 4.50 4.30 0 0 0
16/03/2015
4.40
 212,850 4.20 4.40 4.30 0 0 0
13/03/2015
4.20
 86,380 4.30 4.40 4.20 0 0 0
12/03/2015
4.30
 108,660 4.40 4.40 4.20 0 0 0
11/03/2015
4.40
 57,680 4.40 4.40 4.30 0 0 0
10/03/2015
4.40
 40,750 4.40 4.50 4.30 0 0 0
09/03/2015
4.40
 116,260 4.40 4.50 4.30 0 0 0
06/03/2015
4.40
 177,250 4.40 4.50 4.40 0 0 0
05/03/2015
4.40
 226,300 4.40 4.50 4.30 0 0 0
04/03/2015
4.40
 163,820 4.40 4.50 4.30 0 0 0
03/03/2015
4.40
 167,380 4.50 4.50 4.40 0 0 0
02/03/2015
4.50
 100,230 4.50 4.50 4.40 0 0 0
27/02/2015
4.50
 201,160 4.50 4.60 4.30 0 0 0
26/02/2015
4.50
 128,230 4.50 4.70 4.40 0 0 0
25/02/2015
4.50
 104,330 4.60 4.70 4.40 0 0 0
24/02/2015
4.60
 169,530 4.50 4.70 4.40 0 400 -0.0
13/02/2015
4.50
 42,600 4.40 4.50 4.40 0 0 0
12/02/2015
4.40
 89,330 4.50 4.50 4.40 0 0 0
11/02/2015
4.50
 151,180 4.50 4.50 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |