Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/12/2014	5.40	281,280	5.30	5.50	5.30	0	0	0
17/12/2014	5.30	720,430	5.50	5.60	5.20	0	0	0
16/12/2014	5.50	328,140	5.60	5.60	5.50	0	0	0
15/12/2014	5.60	255,770	5.60	5.70	5.50	0	0	0
12/12/2014	5.60	203,970	5.50	5.70	5.50	0	0	0
11/12/2014	5.50	254,900	5.60	5.70	5.40	0	0	0
10/12/2014	5.60	515,560	5.50	5.70	5.40	0	0	0
09/12/2014	5.50	977,630	5.70	5.70	5.40	0	0	0
08/12/2014	5.70	390,090	5.80	5.90	5.70	0	0	0
05/12/2014	5.80	780,430	5.80	5.90	5.70	0	0	0
04/12/2014	5.80	522,040	5.90	6	5.80	0	0	0
03/12/2014	5.90	1,489,550	5.80	6.10	5.80	0	0	0
02/12/2014	5.80	1,247,790	5.50	5.80	5.40	0	48,350	-0.3
01/12/2014	5.50	271,160	5.60	5.70	5.50	0	30,070	-0.2
28/11/2014	5.60	894,110	5.50	5.70	5.50	0	79,840	-0.4
27/11/2014	5.50	164,780	5.50	5.50	5.40	0	0	0
26/11/2014	5.50	629,260	5.40	5.60	5.40	0	0	0
25/11/2014	5.40	419,920	5.40	5.50	5.30	0	6,600	-0.0
24/11/2014	5.40	301,500	5.50	5.50	5.30	0	0	0
21/11/2014	5.50	807,370	5.60	5.80	5.50	0	65,000	-0.4
20/11/2014	5.60	627,520	5.70	5.80	5.50	0	0	0
19/11/2014	5.70	222,330	5.80	5.80	5.60	1,780	0	0.0
18/11/2014	5.80	840,960	5.70	6	5.70	0	78,940	-0.5
17/11/2014	5.70	986,960	5.40	5.70	5.60	0	0	0
14/11/2014	5.40	318,000	5.50	5.60	5.30	0	0	0
13/11/2014	5.50	125,540	5.60	5.70	5.50	0	0	0
12/11/2014	5.60	112,050	5.60	5.60	5.50	0	0	0
11/11/2014	5.60	192,220	5.50	5.70	5.50	0	0	0
10/11/2014	5.50	154,340	5.60	5.60	5.50	0	0	0
07/11/2014	5.60	204,040	5.60	5.60	5.50	0	0	0
06/11/2014	5.60	52,150	5.60	5.70	5.50	0	0	0
05/11/2014	5.60	148,110	5.70	5.70	5.50	0	0	0
04/11/2014	5.70	91,340	5.80	5.80	5.60	0	0	0
03/11/2014	5.80	204,880	5.60	5.80	5.60	57,000	0	0.3

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0.20	2.63%	19,800	300	0	7.23 7.80 7.80
2 tháng (2026-04-20)	-0.19	-2.38%	75,700	100	0	7.23 8.04 7.80
3 tháng (2026-03-23)	0.32	4.28%	114,500	-4,800	0	7.23 8.04 7.80
6 tháng (2025-12-22)	-0.19	-2.38%	205,700	-6,400	-0.0	6.94 8.04 7.80
12 tháng (2025-06-24)	-0.20	-2.50%	748,700	-35,900	-0.3	6.94 9.20 7.80
24 tháng (2024-07-01)	-2.16	-21.69%	1,741,300	-45,700	-0.3	6.94 10.65 7.80
36 tháng (2023-07-05)	-0.83	-9.62%	4,155,500	-35,200	-0.3	6.94 11.85 7.80
60 tháng (2021-07-15)	-1.20	-13.33%	19,674,700	-34,570	-0.8	5.12 32.40 7.80

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

THỐNG KÊ GIAO DỊCH