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

8.04
0.14
(1.77%)
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
(2026-04-06) 		-0.09 -1.13% 12,500 -200 0
7.55
8.04
8.04
2 tháng
(2026-03-05) 		0.70 9.72% 76,200 -5,200 -0.0
6.98
8.04
8.04
3 tháng
(2026-02-03) 		0.50 6.76% 89,300 -5,400 -0.0
6.94
8.04
8.04
6 tháng
(2025-11-05) 		0 0% 216,500 -6,400 -0.0
6.94
8.50
8.04
12 tháng
(2025-05-09) 		-0.10 -1.25% 761,200 -46,100 -0.3
6.94
9.20
8.04
24 tháng
(2024-05-14) 		-0.05 -0.63% 2,174,700 -45,700 -0.3
6.94
11.85
8.04
36 tháng
(2023-05-22) 		0.10 1.28% 4,950,900 -53,300 -0.4
6.94
11.85
8.04
60 tháng
(2021-05-31) 		-1.02 -11.43% 20,430,000 -37,370 -0.9
5.12
32.40
8.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2011
11.60
 439,540 11.90 12 11.60 0 0 0
26/01/2011
11.90
 142,240 11.80 12 11.70 0 0 0
25/01/2011
11.80
 331,280 12.10 12.20 11.80 0 0 0
24/01/2011
12.10
 601,660 12.70 12.70 12.10 0 0 0
21/01/2011
12.70
 349,050 12.70 12.90 12.60 0 0 0
20/01/2011
12.70
 278,350 12.40 12.80 12.40 0 0 0
19/01/2011
12.40
 469,700 12.40 13 12.40 0 0 0
18/01/2011
12.40
 379,240 12.90 13.20 12.40 200 0 0.0
17/01/2011
12.90
 275,420 12.90 13.30 12.70 0 0 0
14/01/2011
12.90
 257,200 12.90 13.10 12.70 100 0 0.0
13/01/2011
12.90
 187,100 12.50 12.90 12.50 0 0 0
12/01/2011
12.50
 241,440 12.40 12.70 12.40 0 0 0
11/01/2011
12.40
 274,680 13 13 12.40 0 0 0
10/01/2011
13
 353,990 13.50 13.50 13 0 0 0
07/01/2011
13.50
 82,360 13.60 13.80 13.50 4,450 0 0.1
06/01/2011
13.60
 168,440 13.60 13.70 13.30 0 0 0
05/01/2011
13.60
 249,110 14 14 13.60 0 0 0
04/01/2011
14
 198,630 13.90 14.20 13.90 0 0 0
31/12/2010
13.90
 268,450 14 14.20 13.80 0 0 0
30/12/2010
14
 274,250 14.10 14.30 13.80 0 0 0
29/12/2010
14.10
 458,860 14 14.70 14 0 0 0
28/12/2010
14
 194,490 13.40 14 13.50 0 0 0
27/12/2010
13.40
 275,960 13.10 13.60 13.10 0 0 0
24/12/2010
13.10
 185,290 13.30 13.50 13 0 0 0
23/12/2010
13.30
 237,400 13.80 14 13.20 0 0 0
22/12/2010
13.80
 673,610 13.90 14.30 13.80 40,000 0 0.6
21/12/2010
13.90
 542,760 13.90 14.30 13.30 52,860 3,100 0.7
20/12/2010
13.90
 885,390 14.60 14.90 13.90 0 0 0
17/12/2010
14.60
 1,044,070 14 14.70 13.80 0 0 0
16/12/2010
14
 864,080 14.70 14.70 14 0 5,000 -0.1
15/12/2010
14.70
 1,154,970 15.10 15.40 14.60 3,100 0 0.0
14/12/2010
15.10
 1,176,240 15.80 16 15.10 0 0 0
13/12/2010
15.80
 1,015,880 15.10 15.80 15.70 0 5,000 -0.1
10/12/2010
15.10
 1,415,840 14.40 15.10 14.50 5,000 0 0.1
09/12/2010
14.40
 828,110 14.40 14.90 13.80 0 5,000 -0.1
08/12/2010
14.40
 1,293,600 15.10 15.30 14.40 0 0 0
07/12/2010
15.10
 1,108,250 15.40 16 14.90 10,000 0 0.2
06/12/2010
15.40
 1,634,760 14.70 15.40 14.20 0 0 0
03/12/2010
14.70
 1,204,540 14 14.70 14.60 0 100 -0.0
02/12/2010
14
 1,271,070 13.80 14.20 13.20 0 0 0
01/12/2010
13.80
 957,570 13.90 14.10 13.40 0 0 0
30/11/2010
13.90
 1,461,270 13.30 13.90 13.50 0 200 -0.0
29/11/2010
13.30
 832,470 12.80 13.30 12.20 0 0 0
26/11/2010
12.80
 986,100 12.20 12.80 12.20 0 0 0
25/11/2010
12.20
 473,210 11.70 12.20 11.80 0 0 0
24/11/2010
11.70
 411,430 11.40 11.90 11.10 0 0 0
23/11/2010
11.40
 240,570 11.40 11.70 11.40 0 0 0
22/11/2010
11.40
 299,700 11.90 11.90 11.40 0 0 0
19/11/2010
11.90
 348,890 12 12.50 11.80 0 0 0
18/11/2010
12
 166,110 11.50 12 11.90 0 0 0
17/11/2010
11.50
 497,060 11.70 11.80 11.30 0 0 0
16/11/2010
11.70
 181,600 12.30 12.30 11.70 0 0 0
15/11/2010
12.30
 274,010 12.90 13.40 12.30 0 0 0
12/11/2010
12.90
 376,830 13.50 13.50 12.90 0 0 0
11/11/2010
13.50
 131,840 14.10 14.40 13.50 0 0 0
10/11/2010
14.10
 65,190 14.40 14.40 14 0 0 0
09/11/2010
14.40
 218,540 15 15 14.30 0 0 0
08/11/2010
15
 245,660 14.80 15 14.40 2,000 0 0.0
05/11/2010
14.80
 242,230 14.50 15 14.50 0 0 0
04/11/2010
14.50
 141,930 14.30 14.90 14.30 0 0 0
03/11/2010
14.30
 308,830 14.60 14.70 14.30 0 0 0
02/11/2010
14.60
 289,090 14.80 15 14.30 0 0 0
01/11/2010
14.80
 234,650 14.80 14.90 14.70 0 0 0
29/10/2010
14.80
 349,510 15 15.30 14.80 0 0 0
28/10/2010
15
 257,960 15.20 15.30 14.80 0 0 0
27/10/2010
15.20
 205,220 15.70 15.90 15.10 0 0 0
26/10/2010
15.70
 614,940 15 15.70 15 0 0 0
25/10/2010
15
 153,340 14.70 15 14.20 0 0 0
22/10/2010
14.70
 295,760 15 15.30 14.60 0 0 0
21/10/2010
15
 459,450 15 15.30 14.60 0 0 0
20/10/2010
15
 366,340 15.70 15.70 15 0 0 0
19/10/2010
15.70
 573,360 16.50 16.60 15.70 0 0 0
18/10/2010
16.50
 115,430 16.60 16.80 16.50 0 0 0
15/10/2010
16.60
 179,780 16.80 16.80 16.50 0 8,000 -0.1
14/10/2010
16.80
 134,010 16.90 17.30 16.80 0 2,000 -0.0
13/10/2010
16.90
 256,540 16.80 17.10 16.60 0 0 0
12/10/2010
16.80
 326,370 17.30 17.40 16.70 0 0 0
11/10/2010
17.30
 572,720 16.50 17.30 16.40 0 0 0
08/10/2010
16.50
 296,030 16.80 17 16.50 0 0 0
07/10/2010
16.80
 401,200 17.50 17.80 16.80 0 0 0
06/10/2010
17.50
 296,850 17.20 17.80 16.90 0 0 0
05/10/2010
17.20
 469,030 17.20 17.20 16.40 0 10,000 -0.2
04/10/2010
17.20
 499,290 18.10 18.10 17.20 0 2,250 -0.0
01/10/2010
18.10
 264,510 18.40 18.70 18.10 0 5,000 -0.1
30/09/2010
18.40
 482,770 18.70 18.80 18.10 0 0 0
29/09/2010
18.70
 359,360 19 19.30 18.60 0 0 0
28/09/2010
19
 299,570 19 19.70 19 2,250 0 0.0
27/09/2010
19
 230,230 19.20 19.40 18.70 0 0 0
24/09/2010
19.20
 414,900 19.30 19.80 19 0 0 0
23/09/2010
19.30
 489,240 19.80 19.90 18.90 0 0 0
22/09/2010
19.80
 219,620 20 20.10 19.80 0 0 0
21/09/2010
20
 500,690 20.20 20.40 19.60 3,000 0 0.1
20/09/2010
20.20
 1,492,710 19.70 20.60 20 4,500 0 0.1
17/09/2010
19.70
 397,360 18.80 19.70 19 0 0 0
16/09/2010
18.80
 217,040 18.70 19.20 18.50 0 0 0
15/09/2010
18.70
 380,000 19.40 19.40 18.50 0 0 0
14/09/2010
19.40
 421,180 19.40 19.80 18.80 0 7,000 -0.1
13/09/2010
19.40
 505,390 20.40 20.40 19.40 0 0 0
10/09/2010
20.40
 514,590 21.40 21.40 20.40 0 0 0
09/09/2010
21.40
 1,182,210 21.50 22.30 21.20 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |