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

7.65
0
(0%)
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)
12/12/2012
5.40
 285,420 5.40 5.50 5.20 0 0 0
11/12/2012
5.40
 499,610 5.50 5.50 5.30 0 0 0
10/12/2012
5.50
 375,280 5.30 5.50 5.30 0 0 0
07/12/2012
5.30
 132,250 5.30 5.50 5.30 0 0 0
06/12/2012
5.30
 1,228,350 5.40 5.60 5.20 1,090 0 0.0
05/12/2012
5.40
 119,080 5.20 5.40 5.40 70,000 0 0.4
04/12/2012
5.20
 62,540 5 5.20 5 29,910 0 0.2
03/12/2012
5
 19,180 5 5 4.90 0 0 0
30/11/2012
5
 14,730 5 5.10 4.90 10 0 0
29/11/2012
5
 23,410 4.90 5.10 4.90 0 0 0
28/11/2012
4.90
 14,160 4.90 5 4.90 0 0 0
27/11/2012
4.90
 138,480 4.90 5 4.90 10 0 0.0
26/11/2012
4.90
 24,350 5.10 5.10 4.90 0 0 0
23/11/2012
5.10
 148,580 5.10 5.10 4.90 0 0 0
22/11/2012
5.10
 50,970 5.20 5.20 5.10 0 10,000 -0.1
21/11/2012
5.20
 36,390 5.10 5.20 5 0 0 0
20/11/2012
5.10
 14,950 5 5.10 4.80 0 0 0
19/11/2012
5
 48,650 5.20 5.20 5 0 0 0
16/11/2012
5.20
 129,130 5.20 5.20 5.10 0 0 0
15/11/2012
5.20
 66,140 5.20 5.20 5.10 0 0 0
14/11/2012
5.20
 53,430 5.10 5.20 5 0 0 0
13/11/2012
5.10
 220,430 5.30 5.30 5.10 0 0 0
12/11/2012
5.30
 135,860 5.10 5.30 5.10 0 0 0
09/11/2012
5.10
 424,140 5.30 5.30 5.10 0 0 0
08/11/2012
5.30
 172,530 5.10 5.30 5.10 0 0 0
07/11/2012
5.10
 254,940 4.90 5.10 4.90 0 0 0
06/11/2012
4.90
 216,070 4.90 5.10 4.90 0 0 0
05/11/2012
4.90
 133,410 4.70 4.90 4.80 3,000 0 0.0
02/11/2012
4.70
 610,110 4.60 4.70 4.50 5,086,000 5,000,000 0.4
01/11/2012
4.60
 94,570 4.60 4.80 4.60 19,000 8,150 0.0
31/10/2012
4.60
 114,100 4.60 4.80 4.60 0 15,000 -0.1
30/10/2012
4.60
 192,270 4.50 4.70 4.60 0 9,500 -0.0
29/10/2012
4.50
 163,720 4.40 4.60 4.40 0 10,000 -0.0
26/10/2012
4.40
 137,540 4.30 4.50 4.30 100 35,000 -0.2
25/10/2012
4.30
 192,240 4.50 4.50 4.30 0 6,000 -0.0
24/10/2012
4.50
 201,580 4.70 4.80 4.50 0 35,020 -0.2
23/10/2012
4.70
 94,070 4.80 4.80 4.60 0 11,000 -0.1
22/10/2012
4.80
 104,100 4.80 4.80 4.60 15,000 0 0.1
19/10/2012
4.80
 350,960 4.80 4.90 4.60 0 0 0
18/10/2012
4.80
 309,780 4.90 5 4.80 0 0 0
17/10/2012
4.90
 144,240 5 5.10 4.90 0 19,000 -0.1
16/10/2012
5
 276,220 4.80 5 4.80 0 0 0
15/10/2012
4.80
 569,260 5 5 4.80 0 0 0
12/10/2012
5
 276,480 5.20 5.30 5 0 11,000 -0.1
11/10/2012
5.20
 303,790 5.40 5.50 5.20 0 3,250 -0.0
10/10/2012
5.40
 972,240 5.30 5.50 5.20 0 45,000 -0.2
09/10/2012
5.30
 410,520 5.10 5.30 5.30 0 35,000 -0.2
08/10/2012
5.10
 187,770 4.90 5.10 5 0 69,000 -0.3
05/10/2012
4.90
 675,650 4.70 4.90 4.70 155,000 27,000 0.6
04/10/2012
4.70
 116,530 4.70 4.90 4.70 1,000,100 29,000 4.4
03/10/2012
4.70
 220,210 4.50 4.70 4.50 70,000 55,600 0.1
02/10/2012
4.50
 408,980 4.50 4.70 4.50 191,990 122,840 0.3
01/10/2012
4.50
 538,530 4.60 4.80 4.50 320,000 107,980 1.0
28/09/2012
4.60
 82,730 4.50 4.60 4.40 0 20,000 -0.1
27/09/2012
4.50
 25,340 4.70 4.70 4.50 0 0 0
26/09/2012
4.70
 38,830 4.80 4.80 4.60 0 2,410 -0.0
25/09/2012
4.80
 203,920 4.70 4.80 4.60 36,000 10,000 0.1
24/09/2012
4.70
 120,660 4.70 4.70 4.50 0 0 0
21/09/2012
4.70
 89,780 4.50 4.70 4.50 31,670 500 0.1
20/09/2012
4.50
 643,970 4.60 4.60 4.40 178,000 11,000 0.8
19/09/2012
4.60
 384,700 4.70 4.80 4.50 117,280 42,190 0.4
18/09/2012
4.70
 518,500 4.80 4.80 4.60 112,000 5,900 0.5
17/09/2012
4.80
 610,180 4.60 4.80 4.50 164,200 55,560 0.5
14/09/2012
4.60
 784,980 4.60 4.80 4.50 157,000 39,600 0.5
13/09/2012
4.60
 227,500 4.40 4.60 4.60 38,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |