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)
05/07/2013
4
 20,500 3.90 4 4 0 0 0
04/07/2013
3.90
 4,100 4 4 3.90 0 0 0
03/07/2013
4
 6,000 4 4 4 0 0 0
02/07/2013
4
 8,910 4 4 4 0 0 0
01/07/2013
4
 16,020 4 4 4 0 0 0
28/06/2013
4
 14,030 4 4 4 0 0 0
27/06/2013
4
 22,350 4 4 4 0 0 0
26/06/2013
4
 4,000 4 4 4 0 0 0
25/06/2013
4
 10,870 4 4 4 0 0 0
24/06/2013
4
 19,050 4.10 4.10 4 0 0 0
21/06/2013
4.10
 7,000 4 4.10 4.10 0 0 0
20/06/2013
4
 12,700 4.10 4.10 4 0 0 0
19/06/2013
4.10
 17,000 4 4.10 4.10 0 0 0
18/06/2013
4
 23,500 4.10 4.10 4 0 0 0
17/06/2013
4.10
 26,050 4.10 4.10 4.10 0 0 0
14/06/2013
4.10
 8,350 4.10 4.10 4.10 0 0 0
13/06/2013
4.10
 13,300 4.20 4.20 4.10 0 0 0
12/06/2013
4.20
 11,080 4.20 4.20 4.20 0 0 0
11/06/2013
4.20
 12,560 4.10 4.20 4.20 0 0 0
10/06/2013
4.10
 24,500 4.20 4.20 4.10 0 0 0
07/06/2013
4.20
 31,100 4.20 4.20 4.20 0 0 0
06/06/2013
4.20
 65,400 4.40 4.40 4.20 0 0 0
05/06/2013
4.40
 49,440 4.40 4.40 4.40 0 0 0
04/06/2013
4.40
 33,320 4.40 4.40 4.40 0 0 0
03/06/2013
4.40
 12,100 4.50 4.50 4.40 0 0 0
31/05/2013
4.50
 25,600 4.50 4.50 4.50 0 0 0
30/05/2013
4.50
 19,510 4.30 4.50 4.50 0 0 0
29/05/2013
4.30
 51,600 4.30 4.30 4.30 0 0 0
28/05/2013
4.30
 130,800 4.40 4.40 4.30 0 0 0
27/05/2013
4.40
 96,930 4.40 4.40 4.40 30,000 0 0.1
24/05/2013
4.40
 50,000 4.40 4.40 4.40 0 0 0
23/05/2013
4.40
 23,850 4.40 4.40 4.40 0 0 0
22/05/2013
4.40
 10,150 4.50 4.50 4.40 0 0 0
21/05/2013
4.50
 117,210 4.50 4.50 4.50 0 0 0
20/05/2013
4.50
 46,820 4.50 4.50 4.50 0 0 0
17/05/2013
4.50
 50,160 4.50 4.50 4.50 0 0 0
16/05/2013
4.50
 181,920 4.40 4.50 4.50 0 0 0
15/05/2013
4.40
 50,330 4.30 4.40 4.40 0 0 0
14/05/2013
4.30
 31,010 4.40 4.40 4.30 0 0 0
13/05/2013
4.40
 20,700 4.40 4.40 4.40 0 0 0
10/05/2013
4.40
 30,220 4.40 4.40 4.40 0 0 0
09/05/2013
4.40
 41,620 4.40 4.40 4.40 0 0 0
08/05/2013
4.40
 103,400 4.60 4.60 4.40 0 400 -0.0
07/05/2013
4.60
 81,820 4.80 4.80 4.60 0 0 0
06/05/2013
4.80
 85,370 4.60 4.80 4.80 0 0 0
03/05/2013
4.60
 145,780 4.60 4.60 4.60 0 0 0
02/05/2013
4.60
 104,600 4.60 4.60 4.60 0 0 0
26/04/2013
4.60
 145,050 4.30 4.60 4.60 25,000 0 0.1
25/04/2013
4.30
 82,210 4.10 4.30 4.30 0 0 0
24/04/2013
4.10
 32,530 3.90 4.10 4.10 0 0 0
23/04/2013
3.90
 37,650 3.70 3.90 3.90 0 0 0
22/04/2013
3.70
 75,140 3.50 3.70 3.70 0 0 0
18/04/2013
3.50
 83,690 3.70 3.70 3.50 0 0 0
17/04/2013
3.70
 52,590 3.60 3.70 3.70 0 0 0
16/04/2013
3.60
 56,710 3.60 3.60 3.60 0 0 0
15/04/2013
3.60
 271,000 3.80 3.80 3.60 100,000 0 0.4
12/04/2013
3.80
 146,820 4 4 3.80 0 0 0
11/04/2013
4
 137,950 4 4 4 50,000 0 0.2
10/04/2013
4
 0 4 4 4 0 0 0
09/04/2013
4
 0 4 4 4 0 0 0
08/04/2013
4
 0 4 4 4 0 0 0
05/04/2013
4
 0 4 4 4 0 0 0
04/04/2013
4
 0 4 4 4 0 0 0
03/04/2013
4
 115,730 4.30 4.30 4 0 0 0
02/04/2013
4.30
 61,000 4.30 4.30 4.20 0 0 0
01/04/2013
4.30
 49,320 4.20 4.30 4.10 0 11,000 -0.0
29/03/2013
4.20
 171,550 4.20 4.20 4 0 0 0
28/03/2013
4.20
 54,710 4.20 4.20 4.10 0 0 0
27/03/2013
4.20
 93,910 4.20 4.30 4.20 0 0 0
26/03/2013
4.20
 37,120 4.20 4.30 4.20 0 0 0
25/03/2013
4.20
 77,390 4.30 4.40 4.20 0 0 0
22/03/2013
4.30
 118,560 4.30 4.40 4.20 0 0 0
21/03/2013
4.30
 56,150 4.40 4.40 4.30 0 0 0
20/03/2013
4.40
 9,910 4.30 4.40 4.30 0 0 0
19/03/2013
4.30
 83,090 4.30 4.40 4.20 0 0 0
18/03/2013
4.30
 132,920 4.30 4.40 4.20 0 0 0
15/03/2013
4.30
 45,050 4.30 4.30 4.20 0 0 0
14/03/2013
4.30
 67,910 4.30 4.30 4.20 0 0 0
13/03/2013
4.30
 83,660 4.30 4.50 4.20 0 0 0
12/03/2013
4.30
 175,180 4.40 4.50 4.20 0 0 0
11/03/2013
4.40
 214,970 4.20 4.40 4.30 0 0 0
08/03/2013
4.20
 51,060 4 4.20 4.10 43,010 0 0.2
07/03/2013
4
 61,950 4.10 4.10 4 0 0 0
06/03/2013
4.10
 66,230 4 4.20 4 0 0 0
05/03/2013
4
 200,900 4.20 4.20 4 0 0 0
04/03/2013
4.20
 323,560 4.50 4.50 4.20 0 0 0
01/03/2013
4.50
 133,040 4.60 4.70 4.50 0 0 0
28/02/2013
4.60
 117,530 4.50 4.60 4.40 18,040 0 0.1
27/02/2013
4.50
 230,760 4.60 4.60 4.30 0 0 0
26/02/2013
4.60
 510,520 4.90 4.90 4.60 0 0 0
25/02/2013
4.90
 228,420 4.90 5 4.90 0 0 0
22/02/2013
4.90
 1,265,690 5.20 5.20 4.90 0 0 0
21/02/2013
5.20
 817,810 5.50 5.50 5.20 0 0 0
20/02/2013
5.50
 437,910 5.50 5.60 5.30 0 0 0
19/02/2013
5.50
 1,069,820 5.20 5.50 5.10 0 0 0
18/02/2013
5.20
 284,960 5.10 5.30 5.10 0 0 0
08/02/2013
5.10
 121,930 5.10 5.20 5 0 0 0
07/02/2013
5.10
 145,390 5.10 5.10 4.90 0 0 0
06/02/2013
5.10
 86,540 4.90 5.10 4.90 0 0 0
05/02/2013
4.90
 78,630 5 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |