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
(2025-11-04) 		0.20 2.53% 10,000 700 0.0
7.66
8.50
8.50
2 tháng
(2025-10-06) 		0.05 0.62% 57,100 4,100 0.0
7.48
8.50
8.50
3 tháng
(2025-09-05) 		-0.45 -5.26% 135,500 4,000 0.0
7.48
8.55
8.50
6 tháng
(2025-06-09) 		-0.20 -2.41% 502,800 -38,900 -0.3
7.48
9.20
8.50
12 tháng
(2024-12-09) 		0.12 1.50% 795,100 -38,900 -0.3
7.25
9.20
8.50
24 tháng
(2023-12-15) 		0.41 5.33% 2,332,000 -29,000 -0.3
7.25
11.85
8.50
36 tháng
(2022-12-20) 		0.18 2.27% 5,643,900 -49,500 -0.2
7.10
11.85
8.50
60 tháng
(2020-12-30) 		2.99 58.51% 26,288,210 -17,179,540 -96.3
5.11
32.40
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2012
4.40
 564,140 4.20 4.40 4.30 206,900 0 0.9
11/09/2012
4.20
 678,130 4 4.20 4 294,000 0 1.2
10/09/2012
4
 370,380 4 4 3.90 125,000 0 0.5
07/09/2012
4
 132,820 4 4.10 4 0 0 0
06/09/2012
4
 224,510 4.10 4.20 4 78,300 0 0.3
05/09/2012
4.10
 256,520 4.10 4.20 4 76,000 20,000 0.2
04/09/2012
4.10
 163,380 4 4.20 4.10 47,020 0 0.2
31/08/2012
4
 252,990 4 4.20 4 78,120 0 0.3
30/08/2012
4
 402,220 3.90 4 4 137,790 0 0.6
29/08/2012
3.90
 82,270 3.80 3.90 3.80 0 0 0
28/08/2012
3.80
 86,590 3.80 3.90 3.70 14,340 0 0.1
27/08/2012
3.80
 580,820 3.90 3.90 3.80 120,000 0 0.5
24/08/2012
3.90
 854,770 3.80 3.90 3.70 140,000 0 0.5
23/08/2012
3.80
 550,160 4 4 3.80 190,000 0 0.8
22/08/2012
4
 577,920 4.20 4.20 4 31,000 0 0.1
21/08/2012
4.20
 971,450 4.40 4.40 4.20 40,000 0 0.2
20/08/2012
4.40
 165,660 4.40 4.50 4.30 40,000 0 0.2
17/08/2012
4.40
 288,400 4.30 4.50 4.30 47,570 0 0.2
16/08/2012
4.30
 122,620 4.40 4.40 4.30 32,000 0 0.1
15/08/2012
4.40
 117,010 4.40 4.50 4.30 20,300 0 0.1
14/08/2012
4.40
 147,830 4.30 4.50 4.30 25,000 0 0.1
13/08/2012
4.30
 193,480 4.40 4.40 4.30 35,000 0 0.2
10/08/2012
4.40
 110,450 4.50 4.50 4.40 30,000 0 0.0
09/08/2012
4.50
 429,140 4.50 4.70 4.50 70,000 0 0.3
08/08/2012
4.50
 164,820 4.40 4.50 4.40 25,000 0 0.1
07/08/2012
4.40
 173,600 4.50 4.60 4.40 42,970 0 0.2
06/08/2012
4.50
 998,510 4.30 4.50 4.20 150,000 0 0.7
03/08/2012
4.30
 308,960 4.40 4.40 4.20 89,040 0 0.4
02/08/2012
4.40
 212,020 4.30 4.40 4.30 55,000 0 0.2
01/08/2012
4.30
 169,300 4.30 4.30 4.20 20,000 0 0.1
31/07/2012
4.30
 190,740 4.30 4.40 4.30 31,900 0 0.1
30/07/2012
4.30
 211,560 4.30 4.40 4.20 20,010 0 0.1
27/07/2012
4.30
 235,030 4.20 4.40 4.20 0 0 0
26/07/2012
4.20
 332,900 4.20 4.40 4.10 0 0 0
25/07/2012
4.20
 380,150 4.40 4.40 4.20 10,500 10,000 0.0
24/07/2012
4.40
 161,300 4.60 4.60 4.40 0 0 0
23/07/2012
4.60
 417,340 4.70 4.70 4.50 45,000 0 0.2
20/07/2012
4.70
 1,267,320 4.60 4.80 4.60 152,660 0 0.7
19/07/2012
4.60
 925,310 4.40 4.60 4.30 90,000 0 0.4
18/07/2012
4.40
 333,660 4.40 4.60 4.30 0 0 0
17/07/2012
4.40
 274,480 4.20 4.40 4.10 0 0 0
16/07/2012
4.20
 563,600 4.40 4.50 4.20 0 2,000 -0.0
13/07/2012
4.40
 610,270 4.50 4.60 4.40 191,540 10,000 0.8
12/07/2012
4.50
 386,010 4.30 4.50 4.10 103,420 5,000 0.4
11/07/2012
4.30
 219,980 4.40 4.50 4.30 8,000 0 0.0
10/07/2012
4.40
 352,200 4.20 4.40 4.20 66,290 0 0.3
09/07/2012
4.20
 1,922,980 4.40 4.60 4.20 450,000 20,000 1.9
06/07/2012
4.40
 626,900 4.20 4.40 4.40 255,390 0 1.1
05/07/2012
4.20
 799,200 4 4.20 3.90 549,600 22,120 2.2
04/07/2012
4
 111,960 3.90 4 4 67,860 0 0.3
03/07/2012
3.90
 663,890 3.80 3.90 3.90 301,870 0 1.2
02/07/2012
3.80
 369,580 3.70 3.80 3.80 129,280 0 0.5
29/06/2012
3.70
 232,140 3.60 3.70 3.60 5,000 0 0.0
28/06/2012
3.60
 581,100 3.70 3.70 3.60 27,130 0 0.1
27/06/2012
3.70
 514,380 3.80 3.90 3.70 0 15,000 -0.1
26/06/2012
3.80
 854,490 4 4 3.80 10 20,000 -0.1
25/06/2012
4
 1,045,070 4.20 4.30 4 0 38,000 -0.2
22/06/2012
4.20
 602,050 4.40 4.40 4.20 20 39,000 -0.2
21/06/2012
4.40
 435,470 4.60 4.70 4.40 10 0 0.0
20/06/2012
4.60
 412,810 4.70 4.70 4.50 2,000 0 0.0
19/06/2012
4.70
 242,680 4.90 4.90 4.70 0 0 0
18/06/2012
4.90
 679,890 4.80 5 4.80 0 0 0
15/06/2012
4.80
 306,080 4.70 4.90 4.70 30 0 0.0
14/06/2012
4.70
 184,380 4.70 4.80 4.60 100,000 0 0.5
13/06/2012
4.70
 513,420 4.80 4.90 4.60 0 0 0
12/06/2012
4.80
 2,610,690 4.70 4.90 4.80 0 26,660 -0.1
11/06/2012
4.70
 400,950 4.50 4.70 4.40 0 0 0
08/06/2012
4.50
 967,320 4.60 4.80 4.50 27,760 10 0.1
07/06/2012
4.60
 845,370 4.40 4.60 4.40 67,240 0 0.3
06/06/2012
4.40
 367,330 4.30 4.40 4.20 0 0 0
05/06/2012
4.30
 324,290 4.20 4.30 4.10 0 0 0
04/06/2012
4.20
 791,830 4.40 4.40 4.20 160,000 25,010 0.6
01/06/2012
4.40
 859,120 4.50 4.70 4.30 0 0 0
31/05/2012
4.50
 313,640 4.70 4.70 4.50 20 0 0
30/05/2012
4.70
 541,710 4.70 4.80 4.50 0 10 -0.0
29/05/2012
4.70
 705,690 4.60 4.70 4.40 450,160 0 2.0
28/05/2012
4.60
 1,008,450 4.40 4.60 4.50 56,500 0 0.3
25/05/2012
4.40
 286,620 4.20 4.40 4.40 0 0 0
24/05/2012
4.20
 808,160 4.30 4.40 4.10 0 0 0
23/05/2012
4.30
 1,466,550 4.40 4.60 4.30 150,060 0 0.7
22/05/2012
4.40
 1,015,210 4.20 4.40 4.30 14,290 0 0.1
21/05/2012
4.20
 644,020 4 4.20 4 100,000 0 0.4
18/05/2012
4
 1,432,710 4.20 4.20 4 10 0 0
17/05/2012
4.20
 1,921,230 4.40 4.40 4.20 0 0 0
16/05/2012
4.40
 1,533,200 4.60 4.60 4.40 10,010 1,000 0.0
15/05/2012
4.60
 619,870 4.80 4.80 4.60 180 0 0.0
14/05/2012
4.80
 1,512,980 5 5 4.80 40,070 0 0.2
11/05/2012
5
 8,902,380 4.80 5 4.80 100,010 155,000 -0.3
10/05/2012
4.80
 595,730 4.60 4.80 4.80 39,980 0 0.2
09/05/2012
4.60
 304,450 4.40 4.60 4.60 0 0 0
08/05/2012
4.40
 159,900 4.20 4.40 4.40 0 0 0
07/05/2012
4.20
 23,150 4 4.20 4.20 0 0 0
04/05/2012
4
 89,090 3.90 4 4 0 0 0
03/05/2012
3.90
 908,900 3.80 3.90 3.90 200,000 0 0.7
02/05/2012
3.80
 1,406,190 3.70 3.80 3.80 0 0 0
27/04/2012
3.70
 1,114,860 3.60 3.70 3.60 10 0 0.0
26/04/2012
3.60
 2,184,790 3.60 3.70 3.50 10 24,000 -0.1
25/04/2012
3.60
 2,112,230 3.60 3.70 3.50 280 10,000 -0.0
24/04/2012
3.60
 1,546,090 3.50 3.60 3.40 0 92,570 -0.3
23/04/2012
3.50
 1,280,850 3.60 3.60 3.50 19,010 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |