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)
30/11/2023
7.59
 0 7.59 7.59 7.59 0 0 0
29/11/2023
7.59
 1,400 7.50 7.59 7.30 0 0 0
28/11/2023
7.50
 1,600 7.65 7.65 7.50 0 0 0
27/11/2023
7.65
 200 7.65 7.65 7.65 0 0 0
24/11/2023
7.65
 2,800 7.41 7.65 7.15 0 0 0
23/11/2023
7.41
 2,600 7.60 7.70 7.41 0 0 0
22/11/2023
7.60
 2,200 7.61 7.61 7.45 0 0 0
21/11/2023
7.61
 500 7.79 7.79 7.61 0 0 0
20/11/2023
7.79
 400 7.50 7.80 7.11 100 0 0.0
17/11/2023
7.50
 16,300 7.58 7.80 7.12 0 0 0
16/11/2023
7.58
 6,500 7.57 7.84 7.53 0 0 0
15/11/2023
7.57
 22,900 7.52 8.03 7.57 0 0 0
14/11/2023
7.52
 8,300 7.98 7.98 7.52 0 0 0
13/11/2023
7.98
 11,400 7.99 7.99 7.52 0 0 0
10/11/2023
7.99
 1,300 7.94 8 7.50 0 0 0
09/11/2023
7.94
 1,500 7.76 8.01 7.76 0 0 0
08/11/2023
7.76
 1,900 7.75 7.76 7.74 0 0 0
07/11/2023
7.75
 9,700 8.08 8.08 7.53 0 0 0
06/11/2023
8.08
 0 8.08 8.08 8.08 0 0 0
03/11/2023
8.08
 7,400 7.80 8.19 7.45 0 0 0
02/11/2023
7.80
 7,300 7.50 7.80 7.50 0 0 0
01/11/2023
7.50
 1,100 7.38 7.51 7.49 0 0 0
31/10/2023
7.38
 1,000 7.80 8.10 7.33 0 0 0
30/10/2023
7.80
 400 7.86 7.86 7.80 0 0 0
27/10/2023
7.86
 600 7.88 7.88 7.36 0 0 0
26/10/2023
7.88
 500 7.99 7.99 7.51 0 0 0
25/10/2023
7.99
 1,000 7.90 7.99 7.90 0 0 0
24/10/2023
7.90
 3,200 7.89 7.90 7.50 0 0 0
23/10/2023
7.89
 3,200 8 8 7.53 0 0 0
20/10/2023
8
 7,500 8.05 8.05 7.57 0 0 0
19/10/2023
8.05
 6,200 8.23 8.23 7.71 0 0 0
18/10/2023
8.23
 14,300 8.28 8.28 7.73 0 0 0
17/10/2023
8.28
 6,500 8.39 8.39 7.86 0 0 0
16/10/2023
8.39
 600 8.40 8.40 8.01 0 0 0
13/10/2023
8.40
 0 8.40 8.40 8.40 0 0 0
12/10/2023
8.40
 500 8.40 8.59 8.40 0 0 0
11/10/2023
8.40
 2,100 8.50 8.50 8.40 0 0 0
10/10/2023
8.50
 3,000 8.48 8.60 8.49 0 0 0
09/10/2023
8.48
 200 8.15 8.65 8.48 0 0 0
06/10/2023
8.15
 2,200 8.39 8.39 8.11 0 0 0
05/10/2023
8.39
 1,000 8.54 8.54 8.15 0 0 0
04/10/2023
8.54
 8,600 8.19 8.60 8 0 0 0
03/10/2023
8.19
 13,800 8.80 8.80 8.19 0 0 0
02/10/2023
8.80
 500 8.40 8.85 8.40 0 0 0
29/09/2023
8.40
 7,200 8.40 8.50 7.82 0 0 0
28/09/2023
8.40
 2,300 8.40 8.40 8.34 0 0 0
27/09/2023
8.40
 3,200 8.41 8.41 8 0 0 0
26/09/2023
8.41
 3,700 8.49 8.49 8.41 0 0 0
25/09/2023
8.49
 2,000 8.60 8.60 8.49 0 0 0
22/09/2023
8.60
 8,600 8.99 8.99 8.50 4,000 0 0.0
21/09/2023
8.99
 2,500 8.87 9.30 8.72 0 0 0
20/09/2023
8.87
 4,300 8.69 8.87 8.61 0 0 0
19/09/2023
8.69
 4,800 8.50 8.70 8.42 0 0 0
18/09/2023
8.50
 14,600 8.70 8.70 8.25 0 0 0
15/09/2023
8.70
 7,400 8.63 8.80 8.55 0 0 0
14/09/2023
8.63
 7,100 8.85 8.85 8.60 0 0 0
13/09/2023
8.85
 7,300 8.79 8.85 8.68 0 0 0
12/09/2023
8.79
 19,400 8.63 8.80 8.60 0 0 0
11/09/2023
8.63
 33,300 8.78 8.90 8.63 0 0 0
08/09/2023
8.78
 17,200 8.85 9 8.77 0 0 0
07/09/2023
8.85
 8,900 9 9.10 8.85 0 0 0
06/09/2023
9
 6,600 8.90 9.20 8.80 0 0 0
05/09/2023
8.90
 21,900 8.90 9 8.67 0 0 0
31/08/2023
8.90
 17,600 8.85 9 8.71 0 0 0
30/08/2023
8.85
 10,600 8.66 8.87 8.66 0 0 0
29/08/2023
8.66
 15,500 8.65 8.87 8.66 0 0 0
28/08/2023
8.65
 5,800 8.64 8.80 8.62 0 0 0
25/08/2023
8.64
 21,700 8.76 8.80 8.56 0 0 0
24/08/2023
8.76
 6,100 8.55 8.77 8.50 0 0 0
23/08/2023
8.55
 18,200 8.71 8.95 8.50 0 0 0
22/08/2023
8.71
 47,400 8.68 8.89 8.30 0 100 -0.0
21/08/2023
8.68
 26,300 9.15 9.35 8.52 0 0 0
18/08/2023
9.15
 25,500 9.80 10.10 9.15 0 0 0
17/08/2023
9.80
 34,000 10.20 10.20 9.80 0 0 0
16/08/2023
10.20
 29,600 10.20 10.25 10 0 0 0
15/08/2023
10.20
 59,200 10 10.30 10 0 0 0
14/08/2023
10
 38,300 10 10.30 9.80 0 0 0
11/08/2023
10
 14,500 10 10.35 9.70 0 0 0
10/08/2023
10
 60,900 9.95 10.50 9.81 0 0 0
09/08/2023
9.95
 29,100 9.84 10 9.62 0 0 0
08/08/2023
9.84
 25,000 9.80 9.84 9.56 0 1,600 -0.0
07/08/2023
9.80
 56,400 9.80 9.81 9.66 0 0 0
04/08/2023
9.80
 49,000 9.78 9.98 9.70 200 0 0.0
03/08/2023
9.78
 31,000 10.40 10.40 9.70 700 0 0.0
02/08/2023
10.40
 51,400 10.05 10.70 9.60 600 200 0.0
01/08/2023
10.05
 105,300 10.20 10.85 10.05 100 0 0.0
31/07/2023
10.20
 106,900 9.55 10.20 9.80 600 0 0.0
28/07/2023
9.55
 77,700 8.93 9.55 8.95 0 100 -0.0
27/07/2023
8.93
 6,200 8.93 8.93 8.89 0 0 0
26/07/2023
8.93
 10,400 8.90 8.95 8.67 0 0 0
25/07/2023
8.90
 17,900 8.89 8.94 8.80 0 0 0
24/07/2023
8.89
 14,100 8.90 8.90 8.68 0 0 0
21/07/2023
8.90
 12,700 8.90 8.95 8.53 0 100 -0.0
20/07/2023
8.90
 1,300 8.99 8.99 8.88 0 0 0
19/07/2023
8.99
 5,900 8.88 8.99 8.60 0 0 0
18/07/2023
8.88
 10,700 8.89 8.89 8.72 0 1,700 -0.0
17/07/2023
8.89
 12,000 8.70 8.95 8.60 0 0 0
14/07/2023
8.70
 14,000 8.92 8.92 8.70 0 800 -0.0
13/07/2023
8.92
 16,100 8.80 8.92 8.55 0 0 0
12/07/2023
8.80
 13,100 8.80 9.38 8.60 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |