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)
13/10/2015
2.90
 15,030 2.90 2.90 2.70 0 0 0
12/10/2015
2.90
 63,660 3 3 2.80 0 0 0
09/10/2015
3
 164,440 2.90 3 2.90 0 150 -0.0
08/10/2015
2.90
 295,280 2.80 2.90 2.80 0 300 -0.0
07/10/2015
2.80
 95,970 2.70 2.80 2.80 0 300 -0.0
06/10/2015
2.70
 209,280 2.70 2.80 2.70 0 300 -0.0
05/10/2015
2.70
 76,740 2.60 2.70 2.60 0 0 0
02/10/2015
2.60
 43,880 2.60 2.70 2.60 0 0 0
01/10/2015
2.60
 91,650 2.60 2.70 2.50 400 0 0.0
30/09/2015
2.60
 25,000 2.70 2.70 2.60 0 250 -0.0
29/09/2015
2.70
 122,000 2.70 2.70 2.60 400 0 0.0
28/09/2015
2.70
 59,330 2.80 2.80 2.70 0 0 0
25/09/2015
2.80
 28,170 2.70 2.80 2.70 0 0 0
24/09/2015
2.70
 60,150 2.70 2.80 2.70 0 0 0
23/09/2015
2.70
 49,690 2.80 2.80 2.70 0 0 0
22/09/2015
2.80
 35,820 2.80 2.80 2.70 0 0 0
21/09/2015
2.80
 84,270 2.80 2.80 2.70 0 0 0
18/09/2015
2.80
 34,050 2.80 2.90 2.70 0 0 0
17/09/2015
2.80
 14,190 2.90 2.90 2.70 0 0 0
16/09/2015
2.90
 20,010 2.90 2.90 2.70 0 0 0
15/09/2015
2.90
 38,850 2.90 2.90 2.70 0 0 0
14/09/2015
2.90
 16,180 2.80 2.90 2.80 100 0 0.0
11/09/2015
2.80
 64,870 2.70 2.80 2.70 500 0 0.0
10/09/2015
2.70
 80,940 2.90 2.90 2.70 0 0 0
09/09/2015
2.90
 63,570 2.90 3 2.80 0 0 0
08/09/2015
2.90
 13,610 2.90 2.90 2.80 0 0 0
07/09/2015
2.90
 12,690 3 3 2.80 0 0 0
04/09/2015
3
 22,430 2.90 3 2.80 0 0 0
03/09/2015
2.90
 20,950 2.90 2.90 2.80 0 0 0
01/09/2015
2.90
 38,670 2.80 2.90 2.80 0 0 0
31/08/2015
2.80
 99,010 2.80 2.90 2.80 0 0 0
28/08/2015
2.80
 160,750 2.80 2.80 2.70 0 0 0
27/08/2015
2.80
 78,020 2.80 2.90 2.70 0 0 0
26/08/2015
2.80
 33,300 2.70 2.80 2.60 0 0 0
25/08/2015
2.70
 147,390 2.70 2.80 2.60 0 0 0
24/08/2015
2.70
 88,740 2.90 2.90 2.70 0 0 0
21/08/2015
2.90
 338,820 2.80 2.90 2.70 20,000 0 0.1
20/08/2015
2.80
 349,330 2.90 2.90 2.80 20,000 0 0.1
19/08/2015
2.90
 742,760 3 3 2.80 60,000 0 0.2
18/08/2015
3
 70,710 3.20 3.20 3 0 0 0
17/08/2015
3.20
 122,100 3.40 3.40 3.20 0 0 0
14/08/2015
3.40
 44,740 3.30 3.50 3.30 0 0 0
13/08/2015
3.30
 129,500 3.50 3.50 3.30 0 0 0
12/08/2015
3.50
 57,970 3.60 3.60 3.40 0 0 0
11/08/2015
3.60
 74,100 3.60 3.60 3.40 0 0 0
10/08/2015
3.60
 68,550 3.50 3.60 3.40 0 0 0
07/08/2015
3.50
 56,620 3.50 3.60 3.40 0 0 0
06/08/2015
3.50
 146,440 3.50 3.60 3.50 0 0 0
05/08/2015
3.50
 142,980 3.30 3.50 3.30 0 0 0
04/08/2015
3.30
 76,190 3.30 3.40 3.20 0 0 0
03/08/2015
3.30
 294,720 3.50 3.50 3.30 20,000 0 0.1
31/07/2015
3.50
 171,870 3.50 3.60 3.40 0 0 0
30/07/2015
3.50
 142,000 3.50 3.50 3.40 0 0 0
29/07/2015
3.50
 91,470 3.60 3.60 3.40 0 0 0
28/07/2015
3.60
 120,170 3.60 3.60 3.40 0 0 0
27/07/2015
3.60
 749,110 3.70 3.70 3.50 0 0 0
24/07/2015
3.70
 51,030 3.60 3.70 3.50 0 0 0
23/07/2015
3.60
 70,990 3.70 3.70 3.60 0 0 0
22/07/2015
3.70
 56,580 3.70 3.70 3.60 0 0 0
21/07/2015
3.70
 105,170 3.60 3.70 3.60 0 0 0
20/07/2015
3.60
 129,310 3.80 3.80 3.60 0 0 0
17/07/2015
3.80
 267,180 3.60 3.80 3.60 0 0 0
16/07/2015
3.60
 283,430 3.80 3.80 3.60 0 0 0
15/07/2015
3.80
 69,490 3.80 3.80 3.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |