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)
25/11/2013
6.30
 93,360 6.30 6.30 6.30 0 0 0
22/11/2013
6.30
 194,440 6.20 6.30 6.30 0 0 0
21/11/2013
6.20
 161,440 6.30 6.30 6.20 0 0 0
20/11/2013
6.30
 183,290 5.90 6.30 6.30 0 5,000 -0.0
19/11/2013
5.90
 305,620 5.60 5.90 5.90 0 0 0
18/11/2013
5.60
 63,970 5.30 5.60 5.60 0 0 0
15/11/2013
5.30
 88,080 5.30 5.30 5.30 0 0 0
14/11/2013
5.30
 53,230 5.30 5.30 5.30 0 0 0
13/11/2013
5.30
 36,570 5.30 5.30 5.30 0 0 0
12/11/2013
5.30
 164,680 5.30 5.30 5.30 0 0 0
11/11/2013
5.30
 107,190 5 5.30 5.30 0 5,000 -0.0
08/11/2013
5
 63,680 5 5 5 0 0 0
07/11/2013
5
 27,980 5 5 5 0 0 0
06/11/2013
5
 69,120 5 5 5 0 0 0
05/11/2013
5
 110,140 4.70 5 5 0 0 0
04/11/2013
4.70
 83,950 4.40 4.70 4.70 0 0 0
01/11/2013
4.40
 21,630 4.40 4.40 4.40 0 0 0
31/10/2013
4.40
 48,140 4.30 4.40 4.40 0 0 0
30/10/2013
4.30
 37,560 4.30 4.30 4.30 0 0 0
29/10/2013
4.30
 5,500 4.20 4.30 4.30 0 0 0
28/10/2013
4.20
 20,740 4.20 4.20 4.20 0 0 0
25/10/2013
4.20
 18,760 4.20 4.20 4.20 0 0 0
24/10/2013
4.20
 36,360 4.20 4.20 4.20 0 0 0
23/10/2013
4.20
 36,580 4.20 4.20 4.20 0 0 0
22/10/2013
4.20
 131,590 4.20 4.20 4.20 0 0 0
21/10/2013
4.20
 56,670 4.30 4.30 4.20 0 0 0
18/10/2013
4.30
 114,610 4.10 4.30 4.30 0 0 0
17/10/2013
4.10
 87,580 3.90 4.10 4.10 0 0 0
16/10/2013
3.90
 79,750 3.90 3.90 3.90 0 0 0
15/10/2013
3.90
 91,830 3.70 3.90 3.90 0 0 0
14/10/2013
3.70
 53,850 3.50 3.70 3.70 0 0 0
11/10/2013
3.50
 15,900 3.50 3.50 3.50 0 0 0
10/10/2013
3.50
 15,190 3.60 3.60 3.50 0 0 0
09/10/2013
3.60
 21,390 3.60 3.60 3.60 0 0 0
08/10/2013
3.60
 14,370 3.50 3.60 3.60 0 0 0
07/10/2013
3.50
 13,460 3.70 3.70 3.50 0 0 0
04/10/2013
3.70
 20,580 3.70 3.70 3.70 0 0 0
03/10/2013
3.70
 1,010 3.70 3.70 3.70 0 0 0
02/10/2013
3.70
 2,600 3.70 3.70 3.70 0 0 0
01/10/2013
3.70
 3,000 3.70 3.70 3.70 0 0 0
30/09/2013
3.70
 5,660 3.70 3.70 3.70 0 0 0
27/09/2013
3.70
 4,040 3.70 3.70 3.70 0 0 0
26/09/2013
3.70
 4,020 3.60 3.70 3.70 0 0 0
25/09/2013
3.60
 16,110 3.70 3.70 3.60 0 0 0
24/09/2013
3.70
 6,520 3.70 3.70 3.70 0 0 0
23/09/2013
3.70
 3,810 3.80 3.80 3.70 0 0 0
20/09/2013
3.80
 4,010 3.80 3.80 3.80 0 0 0
19/09/2013
3.80
 4,600 3.80 3.80 3.80 0 0 0
18/09/2013
3.80
 7,400 3.80 3.80 3.80 0 0 0
17/09/2013
3.80
 3,700 3.80 3.80 3.80 0 0 0
16/09/2013
3.80
 3,610 3.80 3.80 3.80 0 0 0
13/09/2013
3.80
 2,110 3.80 3.80 3.80 0 0 0
12/09/2013
3.80
 1,280 3.80 3.80 3.80 0 0 0
11/09/2013
3.80
 2,090 3.80 3.80 3.80 0 0 0
10/09/2013
3.80
 2,030 3.80 3.80 3.80 0 0 0
09/09/2013
3.80
 7,230 3.90 3.90 3.80 0 0 0
06/09/2013
3.90
 7,300 3.80 3.90 3.90 0 0 0
05/09/2013
3.80
 4,500 3.80 3.80 3.80 0 0 0
04/09/2013
3.80
 2,000 3.80 3.80 3.80 0 0 0
03/09/2013
3.80
 2,000 3.70 3.80 3.80 0 0 0
30/08/2013
3.70
 5,000 3.90 3.90 3.70 0 0 0
29/08/2013
3.90
 27,800 3.80 3.90 3.90 0 0 0
28/08/2013
3.80
 8,130 4 4 3.80 0 0 0
27/08/2013
4
 0 4 4 4 0 0 0
26/08/2013
4
 1,100 3.80 4 4 0 0 0
23/08/2013
3.80
 4,300 3.80 3.80 3.80 0 0 0
22/08/2013
3.80
 8,000 3.80 3.80 3.80 0 0 0
21/08/2013
3.80
 17,000 3.80 3.80 3.80 0 0 0
20/08/2013
3.80
 10,950 3.90 3.90 3.80 0 10,950 -0.0
19/08/2013
3.90
 5,600 3.80 3.90 3.90 0 0 0
16/08/2013
3.80
 7,060 3.80 3.80 3.80 0 0 0
15/08/2013
3.80
 17,650 3.60 3.80 3.80 0 0 0
14/08/2013
3.60
 9,950 3.80 3.80 3.60 0 0 0
13/08/2013
3.80
 5,110 3.80 3.80 3.80 0 0 0
12/08/2013
3.80
 7,010 3.80 3.80 3.80 0 0 0
09/08/2013
3.80
 10,100 3.80 3.80 3.80 0 0 0
08/08/2013
3.80
 37,300 3.80 3.80 3.80 0 0 0
07/08/2013
3.80
 24,000 3.80 3.80 3.80 0 0 0
06/08/2013
3.80
 33,810 4 4 3.80 0 0 0
05/08/2013
4
 2,200 4 4 4 0 0 0
02/08/2013
4
 54,200 3.90 4 4 0 10,000 -0.0
01/08/2013
3.90
 9,020 3.90 3.90 3.90 0 4,450 -0.0
31/07/2013
3.90
 10,070 3.90 3.90 3.90 0 0 0
30/07/2013
3.90
 36,200 3.90 3.90 3.90 0 35,000 -0.1
29/07/2013
3.90
 13,780 4 4 3.90 0 0 0
26/07/2013
4
 12,000 3.90 4 4 0 0 0
25/07/2013
3.90
 4,050 4.10 4.10 3.90 0 4,050 -0.0
24/07/2013
4.10
 2,500 4.10 4.10 4.10 0 0 0
23/07/2013
4.10
 4,520 3.90 4.10 4.10 0 0 0
22/07/2013
3.90
 15,000 4.10 4.10 3.90 0 0 0
19/07/2013
4.10
 3,000 4.10 4.10 4.10 0 0 0
18/07/2013
4.10
 6,050 4 4.10 4.10 0 0 0
17/07/2013
4
 46,970 4 4 4 0 0 0
16/07/2013
4
 4,550 4 4 4 0 0 0
15/07/2013
4
 19,800 4 4 4 0 0 0
12/07/2013
4
 13,500 4 4 4 0 0 0
11/07/2013
4
 12,320 3.90 4 4 0 0 0
10/07/2013
3.90
 2,760 4 4 3.90 0 0 0
09/07/2013
4
 37,040 4 4 4 0 0 0
08/07/2013
4
 30,100 4 4 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |