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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |