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)
23/11/2011
2.80
 369,550 2.90 2.90 2.80 0 0 0
22/11/2011
2.90
 106,680 3 3 2.90 0 0 0
21/11/2011
3
 25,460 3 3 2.90 0 0 0
18/11/2011
3
 48,490 3 3 2.90 60 7,000 -0.0
17/11/2011
3
 67,690 3.10 3.10 3 0 19,000 -0.1
16/11/2011
3.10
 51,810 3 3.10 2.90 0 10,820 -0.0
15/11/2011
3
 131,800 3 3.10 2.90 0 36,180 -0.1
14/11/2011
3
 173,190 3.10 3.10 3 0 26,460 -0.1
11/11/2011
3.10
 208,120 3.20 3.20 3.10 0 0 0
10/11/2011
3.20
 106,360 3.30 3.30 3.20 0 0 0
09/11/2011
3.30
 216,300 3.40 3.40 3.30 790 0 0.0
08/11/2011
3.40
 118,050 3.40 3.40 3.30 1,000 0 0.0
07/11/2011
3.40
 117,220 3.50 3.50 3.40 4,600 0 0.0
04/11/2011
3.50
 91,470 3.60 3.70 3.50 0 0 0
03/11/2011
3.60
 147,350 3.70 3.70 3.60 0 0 0
02/11/2011
3.70
 65,200 3.80 3.80 3.70 0 0 0
01/11/2011
3.80
 106,320 3.80 3.90 3.70 370 0 0.0
31/10/2011
3.80
 125,410 3.80 3.90 3.80 0 0 0
28/10/2011
3.80
 156,730 3.70 3.80 3.70 0 0 0
27/10/2011
3.70
 93,480 3.80 3.90 3.70 0 0 0
26/10/2011
3.80
 45,550 3.80 3.90 3.70 0 0 0
25/10/2011
3.80
 88,930 3.90 3.90 3.80 0 0 0
24/10/2011
3.90
 30,580 4 4.10 3.90 20 0 0.0
21/10/2011
4
 135,970 3.90 4 3.90 0 0 0
20/10/2011
3.90
 2,920 3.90 4 3.80 0 0 0
19/10/2011
3.90
 103,610 3.80 3.90 3.80 0 0 0
18/10/2011
3.80
 129,410 4 4 3.80 0 0 0
17/10/2011
4
 88,610 4 4.10 3.90 0 0 0
14/10/2011
4
 84,770 3.90 4 3.90 0 0 0
13/10/2011
3.90
 47,340 4.10 4.10 3.90 0 0 0
12/10/2011
4.10
 271,670 4.20 4.20 4 1,590 0 0.0
11/10/2011
4.20
 47,110 4.20 4.30 4.10 1,000 0 0.0
10/10/2011
4.20
 148,390 4.40 4.40 4.20 0 0 0
07/10/2011
4.40
 206,600 4.40 4.50 4.30 0 0 0
06/10/2011
4.40
 347,030 4.20 4.40 4.20 0 0 0
05/10/2011
4.20
 126,490 4.10 4.30 4 0 0 0
04/10/2011
4.10
 196,210 4.30 4.30 4.10 0 0 0
03/10/2011
4.30
 150,550 4.50 4.50 4.30 0 0 0
30/09/2011
4.50
 189,580 4.60 4.60 4.40 0 0 0
29/09/2011
4.60
 413,930 4.80 4.80 4.60 20 0 0.0
28/09/2011
4.80
 280,160 4.80 4.90 4.70 0 0 0
27/09/2011
4.80
 289,280 4.70 4.80 4.60 0 0 0
26/09/2011
4.70
 207,360 4.70 4.80 4.60 0 0 0
23/09/2011
4.70
 276,860 4.90 4.90 4.70 1,330 0 0.0
22/09/2011
4.90
 158,650 4.70 4.90 4.60 0 0 0
21/09/2011
4.70
 470,210 4.70 4.90 4.50 0 0 0
20/09/2011
4.70
 420,240 4.90 4.90 4.70 2,550 0 0.0
19/09/2011
4.90
 558,710 5.10 5.10 4.90 0 0 0
16/09/2011
5.10
 674,560 5.30 5.30 5.10 0 0 0
15/09/2011
5.30
 901,930 5.20 5.40 5 2,420 0 0.0
14/09/2011
5.20
 907,080 5 5.20 5.10 3,700 0 0.0
13/09/2011
5
 87,790 4.80 5 5 0 0 0
12/09/2011
4.80
 657,100 4.60 4.80 4.60 0 0 0
09/09/2011
4.60
 325,910 4.60 4.70 4.50 0 0 0
08/09/2011
4.60
 518,920 4.50 4.70 4.60 0 0 0
07/09/2011
4.50
 532,550 4.30 4.50 4.40 0 0 0
06/09/2011
4.30
 277,010 4.50 4.60 4.30 0 0 0
05/09/2011
4.50
 649,530 4.30 4.50 4.40 0 0 0
01/09/2011
4.30
 508,590 4.10 4.30 4 0 0 0
31/08/2011
4.10
 406,430 4.10 4.20 3.90 0 0 0
30/08/2011
4.10
 326,790 4.20 4.40 4.10 0 0 0
29/08/2011
4.20
 405,280 4 4.20 4 0 0 0
26/08/2011
4
 137,150 3.90 4 3.90 0 0 0
25/08/2011
3.90
 765,370 4.10 4.20 3.90 0 0 0
24/08/2011
4.10
 430,890 4 4.20 4.10 0 0 0
23/08/2011
4
 372,390 3.90 4 3.90 0 0 0
22/08/2011
3.90
 115,360 3.80 3.90 3.80 0 0 0
19/08/2011
3.80
 374,690 3.70 3.80 3.70 0 0 0
18/08/2011
3.70
 32,230 3.60 3.70 3.70 0 0 0
17/08/2011
3.60
 405,230 3.50 3.60 3.40 0 0 0
16/08/2011
3.50
 96,780 3.40 3.50 3.40 0 0 0
15/08/2011
3.40
 278,870 3.40 3.40 3.30 0 0 0
12/08/2011
3.40
 117,490 3.50 3.50 3.40 0 0 0
11/08/2011
3.50
 164,730 3.60 3.60 3.50 0 0 0
10/08/2011
3.60
 91,720 3.70 3.80 3.60 0 0 0
09/08/2011
3.70
 37,510 3.80 3.80 3.70 0 0 0
08/08/2011
3.80
 69,440 3.90 3.90 3.80 0 0 0
05/08/2011
3.90
 21,260 3.90 3.90 3.80 0 0 0
04/08/2011
3.90
 147,540 3.80 3.90 3.70 0 0 0
03/08/2011
3.80
 171,430 3.90 4 3.80 0 2,000 -0.0
02/08/2011
3.90
 86,780 4.10 4.10 3.90 0 0 0
01/08/2011
4.10
 39,550 4.20 4.30 4 0 0 0
29/07/2011
4.20
 35,030 4.30 4.30 4.20 0 0 0
28/07/2011
4.30
 44,940 4.20 4.40 4.10 0 0 0
27/07/2011
4.20
 35,230 4.20 4.30 4.10 0 0 0
26/07/2011
4.20
 54,250 4.40 4.60 4.20 0 0 0
25/07/2011
4.40
 20,690 4.60 4.60 4.40 1,000 0 0.0
22/07/2011
4.60
 115,990 4.70 4.80 4.50 0 0 0
21/07/2011
4.70
 77,580 4.90 5 4.70 0 0 0
20/07/2011
4.90
 50,520 4.90 4.90 4.70 0 0 0
19/07/2011
4.90
 15,330 4.90 4.90 4.70 0 0 0
18/07/2011
4.90
 6,218 5.10 5.10 4.90 0 0 0
15/07/2011
5.10
 34,790 5 5.10 4.90 0 0 0
14/07/2011
5
 23,640 4.80 5 4.80 0 0 0
13/07/2011
4.80
 12,190 4.90 5 4.80 0 0 0
12/07/2011
4.90
 88,330 5.10 5.10 4.90 0 0 0
11/07/2011
5.10
 90,220 5.30 5.30 5.10 0 0 0
08/07/2011
5.30
 30,620 5.30 5.30 5.10 0 0 0
07/07/2011
5.30
 103,390 5.50 5.60 5.30 0 0 0
06/07/2011
5.50
 59,310 5.60 5.70 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |