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)
20/04/2012
3.60
 940,380 3.50 3.60 3.40 0 0 0
19/04/2012
3.50
 3,030,610 3.60 3.60 3.50 10 77,430 -0.3
18/04/2012
3.60
 1,954,060 3.70 3.80 3.60 20 20,000 -0.1
17/04/2012
3.70
 1,712,090 3.60 3.70 3.60 0 10,000 -0.0
16/04/2012
3.60
 1,230,450 3.50 3.60 3.50 80 10,000 -0.0
13/04/2012
3.50
 4,712,580 3.60 3.70 3.50 10 173,670 -0.6
12/04/2012
3.60
 183,200 3.50 3.60 3.60 0 0 0
11/04/2012
3.50
 1,494,340 3.40 3.50 3.40 0 0 0
10/04/2012
3.40
 120,810 3.30 3.40 3.40 0 0 0
09/04/2012
3.30
 1,104,920 3.20 3.30 3.10 1,030 3,500 -0.0
06/04/2012
3.20
 2,463,090 3.30 3.30 3.20 30,020 10,770 0.1
05/04/2012
3.30
 1,861,080 3.40 3.40 3.30 0 81,000 -0.3
04/04/2012
3.40
 1,063,040 3.50 3.50 3.40 4,200 0 0.0
03/04/2012
3.50
 2,364,420 3.60 3.70 3.50 235,000 5,000 0.8
30/03/2012
3.60
 300,100 3.70 3.70 3.60 0 0 0
29/03/2012
3.70
 1,503,290 3.80 3.90 3.70 1,500 5,000 -0.0
28/03/2012
3.80
 2,560,200 3.90 4 3.80 14,000 4,000 0.0
27/03/2012
3.90
 2,620,820 3.80 3.90 3.70 18,000 0 0.1
26/03/2012
3.80
 1,554,520 3.70 3.80 3.70 19,000 20 0.1
23/03/2012
3.70
 2,596,050 3.60 3.70 3.50 500 12,380 -0.0
22/03/2012
3.60
 1,927,490 3.70 3.80 3.60 0 178,980 -0.7
21/03/2012
3.70
 3,346,480 3.60 3.70 3.50 32,900 2,000 0.1
20/03/2012
3.60
 1,787,200 3.70 3.70 3.60 20 0 0.0
19/03/2012
3.70
 1,312,640 3.60 3.70 3.50 5,610 0 0.0
16/03/2012
3.60
 2,502,090 3.50 3.60 3.50 101,500 0 0.4
15/03/2012
3.50
 4,055,390 3.40 3.50 3.30 141,000 918,710 -2.7
14/03/2012
3.40
 4,660,340 3.50 3.60 3.40 34,980 69,980 -0.1
13/03/2012
3.50
 60,750 3.40 3.50 3.50 0 0 0
12/03/2012
3.40
 127,410 3.30 3.40 3.40 19,990 0 0.1
09/03/2012
3.30
 1,669,020 3.20 3.30 3.20 99,960 35,000 0.2
08/03/2012
3.20
 217,220 3.10 3.20 3.20 0 0 0
07/03/2012
3.10
 1,307,510 3 3.10 3 56,850 0 0.2
06/03/2012
3
 3,241,060 2.90 3 2.90 20,040 0 0.1
05/03/2012
2.90
 72,730 2.80 2.90 2.90 3,130 0 0.0
02/03/2012
2.80
 63,560 2.70 2.80 2.80 0 0 0
01/03/2012
2.70
 1,101,660 2.60 2.70 2.60 80,000 0 0.2
29/02/2012
2.60
 1,532,620 2.50 2.60 2.50 0 0 0
28/02/2012
2.50
 2,201,530 2.60 2.70 2.50 39,980 5,000 0.1
27/02/2012
2.60
 200,710 2.50 2.60 2.60 0 0 0
24/02/2012
2.50
 358,290 2.40 2.50 2.50 0 0 0
23/02/2012
2.40
 105,090 2.30 2.40 2.40 0 0 0
22/02/2012
2.30
 481,020 2.20 2.30 2.20 0 0 0
21/02/2012
2.20
 1,862,210 2.10 2.20 2.10 5,000 0 0.0
20/02/2012
2.10
 737,650 2 2.10 2 0 0 0
17/02/2012
2
 343,600 2 2.10 1.90 0 0 0
16/02/2012
2
 375,740 2 2 1.90 161,130 0 0.3
15/02/2012
2
 396,740 2.10 2.10 2 20 0 0
14/02/2012
2.10
 375,740 2 2.10 1.90 0 0 0
13/02/2012
2
 395,000 2 2 1.90 122,720 0 0.2
10/02/2012
2
 558,430 2.10 2.10 2 0 0 0
09/02/2012
2.10
 406,390 2.10 2.20 2 0 0 0
08/02/2012
2.10
 666,500 2 2.10 2 0 0 0
07/02/2012
2
 442,860 2 2.10 2 50 0 0.0
06/02/2012
2
 702,730 2.10 2.10 2 10,000 0 0.0
03/02/2012
2.10
 744,380 2.20 2.30 2.10 23,520 0 0.1
02/02/2012
2.20
 871,720 2.10 2.20 2.10 0 0 0
01/02/2012
2.10
 400,320 2.10 2.10 2 30 0 0.0
31/01/2012
2.10
 1,595,090 2.10 2.20 2 10,000 0 0.0
30/01/2012
2.10
 345,480 2.10 2.10 2 0 0 0
20/01/2012
2.10
 460,130 2 2.10 2 0 0 0
19/01/2012
2
 458,690 1.90 2 2 0 0 0
18/01/2012
1.90
 150,750 2 2 1.90 0 0 0
17/01/2012
2
 299,660 2 2 1.90 45,310 0 0.1
16/01/2012
2
 351,730 2 2.10 1.90 0 0 0
13/01/2012
2
 246,950 1.90 2 1.90 18,010 0 0.0
12/01/2012
1.90
 193,300 1.90 2 1.90 70 0 0.0
11/01/2012
1.90
 251,650 2 2.10 1.90 48,130 0 0.1
10/01/2012
2
 170,260 1.90 2 1.90 1,000 0 0.0
09/01/2012
1.90
 576,340 1.90 2 1.80 15,500 0 0.0
06/01/2012
1.90
 703,290 2 2 1.90 200,000 0 0.4
05/01/2012
2
 386,880 2 2.10 1.90 68,070 0 0.1
04/01/2012
2
 936,570 2 2.10 1.90 31,830 0 0.1
03/01/2012
2
 389,060 1.90 2 2 0 0 0
30/12/2011
1.90
 842,760 1.80 1.90 1.90 150,000 0 0.3
29/12/2011
1.80
 264,820 1.80 1.80 1.70 0 0 0
28/12/2011
1.80
 462,240 1.80 1.90 1.80 0 0 0
27/12/2011
1.80
 710,800 1.90 1.90 1.80 124,660 0 0.2
26/12/2011
1.90
 373,200 2 2.10 1.90 0 0 0
23/12/2011
2
 659,870 2.10 2.10 2 100 0 0.0
22/12/2011
2.10
 431,980 2.10 2.10 2 0 0 0
21/12/2011
2.10
 176,920 2.20 2.20 2.10 0 0 0
20/12/2011
2.20
 24,930 2.30 2.30 2.20 0 0 0
19/12/2011
2.30
 276,780 2.40 2.40 2.30 0 0 0
16/12/2011
2.40
 623,360 2.50 2.50 2.40 0 0 0
15/12/2011
2.50
 28,490 2.60 2.60 2.50 0 0 0
14/12/2011
2.60
 41,880 2.70 2.70 2.60 40 0 0.0
13/12/2011
2.70
 46,960 2.80 2.80 2.70 80 0 0.0
12/12/2011
2.80
 49,070 2.90 2.90 2.80 0 0 0
09/12/2011
2.90
 116,090 3 3 2.90 0 0 0
08/12/2011
3
 127,000 3 3 2.90 0 0 0
07/12/2011
3
 344,950 3 3 2.90 0 0 0
06/12/2011
3
 145,070 2.90 3 2.90 0 0 0
05/12/2011
2.90
 247,610 2.80 2.90 2.70 0 0 0
02/12/2011
2.80
 191,310 2.90 2.90 2.80 0 4,500 -0.0
01/12/2011
2.90
 191,000 2.90 3 2.80 0 0 0
30/11/2011
2.90
 97,140 2.90 2.90 2.80 0 0 0
29/11/2011
2.90
 144,760 2.90 3 2.80 340 0 0.0
28/11/2011
2.90
 223,520 2.80 2.90 2.70 0 0 0
25/11/2011
2.80
 244,430 2.70 2.80 2.60 690 0 0.0
24/11/2011
2.70
 55,580 2.80 2.80 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |