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)
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
08/09/2010
21.50
 1,015,260 21.10 22 20.40 29,000 0 0.6
07/09/2010
21.10
 223,120 20.10 21.10 21.10 0 0 0
06/09/2010
20.10
 366,880 19.20 20.10 19.30 0 0 0
01/09/2010
19.20
 1,293,640 20.10 20.30 19.20 0 0 0
31/08/2010
20.10
 594,830 19.50 20.30 19.20 0 0 0
30/08/2010
19.50
 417,510 18.60 19.50 19.30 0 0 0
27/08/2010
18.60
 447,450 18.60 18.90 17.70 0 0 0
26/08/2010
18.60
 740,110 19.50 19.70 18.60 0 0 0
25/08/2010
19.50
 215,950 20.50 20.50 19.50 0 0 0
24/08/2010
20.50
 442,730 21.50 21.50 20.50 0 0 0
23/08/2010
21.50
 343,770 22.60 22.60 21.50 0 0 0
20/08/2010
22.60
 328,470 22.60 22.60 21.70 0 0 0
19/08/2010
22.60
 277,460 23 23.10 22.50 0 0 0
18/08/2010
23
 684,350 23.90 23.90 22.80 0 0 0
17/08/2010
23.90
 359,010 24 24.40 23.20 0 0 0
16/08/2010
24
 1,041,690 23 24.10 23.30 0 0 0
13/08/2010
23
 323,240 23.20 23.30 22.20 0 0 0
12/08/2010
23.20
 977,460 23.50 23.50 22.40 0 0 0
11/08/2010
23.50
 294,210 23.50 24 23 0 0 0
10/08/2010
23.50
 781,930 23.50 23.80 22.40 0 0 0
09/08/2010
23.50
 655,880 24.50 24.80 23.30 0 0 0
06/08/2010
24.50
 599,650 25 25.50 24.50 0 2,000 -0.1
05/08/2010
25
 528,560 25.60 26.10 25 0 2,000 -0.1
04/08/2010
25.60
 596,270 26.30 26.30 25.50 0 0 0
03/08/2010
26.30
 505,750 26.60 27 26.30 0 0 0
02/08/2010
26.60
 701,820 26 27.10 25.90 0 0 0
30/07/2010
26
 680,700 25.60 26.40 25.70 0 0 0
29/07/2010
25.60
 456,500 25.70 26 25.40 0 0 0
28/07/2010
25.70
 765,620 26.40 26.40 25.60 0 0 0
27/07/2010
26.40
 599,180 26.80 27.10 26.40 0 0 0
26/07/2010
26.80
 899,960 26.50 27.50 26.50 0 0 0
23/07/2010
26.50
 720,000 26.10 27 26.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |