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
7.65
2 tháng
(2026-01-15) 		-0.02 -0.26% 65,900 -1,600 -0.0
6.94
7.67
7.65
3 tháng
(2025-12-16) 		0.08 1.06% 80,300 -1,600 -0.0
6.94
7.99
7.65
6 tháng
(2025-09-17) 		-0.80 -9.47% 271,200 1,300 0.0
6.94
8.50
7.65
12 tháng
(2025-03-21) 		-0.06 -0.78% 841,500 -41,000 -0.3
6.94
9.20
7.65
24 tháng
(2024-03-26) 		-0.50 -6.13% 2,199,200 -40,700 -0.3
6.94
11.85
7.65
36 tháng
(2023-04-03) 		-0.05 -0.65% 5,228,900 -51,200 -0.4
6.94
11.85
7.65
60 tháng
(2021-04-12) 		-2.06 -21.22% 21,041,300 -32,370 -0.9
5.12
32.40
7.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2015
4.50
 99,270 4.40 4.50 4.40 0 0 0
09/02/2015
4.40
 44,910 4.40 4.50 4.30 0 0 0
06/02/2015
4.40
 73,550 4.30 4.50 4.30 0 400 -0.0
05/02/2015
4.30
 381,680 4.20 4.40 4.20 0 0 0
04/02/2015
4.20
 215,980 4.30 4.40 4.10 0 0 0
03/02/2015
4.30
 198,110 4.50 4.60 4.30 400 0 0.0
02/02/2015
4.50
 101,100 4.70 4.80 4.40 0 0 0
30/01/2015
4.70
 287,000 4.90 4.90 4.70 400 0 0.0
29/01/2015
4.90
 94,780 5.10 5.10 4.90 2,000 0 0.0
28/01/2015
5.10
 231,780 5.10 5.10 4.90 0 0 0
27/01/2015
5.10
 315,150 5.10 5.20 4.90 0 0 0
26/01/2015
5.10
 189,540 5.10 5.20 5 0 0 0
23/01/2015
5.10
 321,470 5.20 5.30 5 0 0 0
22/01/2015
5.20
 228,700 5.20 5.30 5.20 0 1,000 -0.0
21/01/2015
5.20
 318,070 5.10 5.30 5.10 0 0 0
20/01/2015
5.10
 243,180 5.20 5.30 5 0 0 0
19/01/2015
5.20
 154,300 5.20 5.20 5.10 0 0 0
16/01/2015
5.20
 183,020 5.20 5.20 5 0 0 0
15/01/2015
5.20
 303,470 5.20 5.30 5 0 0 0
14/01/2015
5.20
 249,410 5.20 5.20 5 0 0 0
13/01/2015
5.20
 141,790 5.10 5.20 5.10 0 0 0
12/01/2015
5.10
 262,230 5.30 5.30 5.10 0 0 0
09/01/2015
5.30
 197,410 5.20 5.30 5.10 0 0 0
08/01/2015
5.20
 105,180 5.30 5.30 5.10 0 0 0
07/01/2015
5.30
 233,750 5.20 5.30 5.20 0 0 0
06/01/2015
5.20
 246,440 5.10 5.30 5 0 0 0
05/01/2015
5.10
 176,240 5.20 5.30 5.10 0 0 0
31/12/2014
5.20
 237,800 5.20 5.40 5.20 0 0 0
30/12/2014
5.20
 193,400 5 5.30 4.80 0 0 0
29/12/2014
5
 193,490 5.20 5.20 4.90 0 0 0
26/12/2014
5.20
 161,340 5.30 5.30 5 0 0 0
25/12/2014
5.30
 112,720 5.20 5.30 5.20 0 0 0
24/12/2014
5.20
 223,400 5.30 5.40 5.20 0 0 0
23/12/2014
5.30
 206,080 5.40 5.40 5.20 0 0 0
22/12/2014
5.40
 162,250 5.30 5.40 5.30 0 0 0
19/12/2014
5.30
 216,540 5.40 5.50 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |