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)
11/07/2023
8.80
 13,500 8.93 9 8.80 0 0 0
10/07/2023
8.93
 12,200 8.60 9.20 8.70 0 0 0
07/07/2023
8.60
 23,000 8.58 8.60 8.58 0 0 0
06/07/2023
8.58
 8,700 8.63 8.63 8.58 0 0 0
05/07/2023
8.63
 6,400 8.71 8.98 8.61 0 0 0
04/07/2023
8.71
 6,500 8.60 8.71 8.55 0 0 0
03/07/2023
8.60
 3,100 8.50 8.85 8.55 0 0 0
30/06/2023
8.50
 38,100 8.56 8.89 8.41 0 17,900 -0.2
29/06/2023
8.56
 22,400 8.60 8.65 8.55 0 0 0
28/06/2023
8.60
 5,700 8.77 8.77 8.51 0 0 0
27/06/2023
8.77
 37,500 8.80 8.99 8.51 100 0 0.0
26/06/2023
8.80
 29,700 9.17 9.17 8.50 0 0 0
23/06/2023
9.17
 43,300 9.15 9.54 8.60 0 0 0
22/06/2023
9.15
 37,600 8.98 9.60 8.72 0 0 0
21/06/2023
8.98
 49,800 8.40 8.98 8.33 0 0 0
20/06/2023
8.40
 7,100 8.28 8.61 8.20 0 0 0
19/06/2023
8.28
 18,300 8.43 8.43 8.28 800 0 0.0
16/06/2023
8.43
 13,600 8.34 8.69 8.33 0 0 0
15/06/2023
8.34
 17,700 8.70 8.70 8.30 0 0 0
14/06/2023
8.70
 19,500 8.90 9 8.60 0 0 0
13/06/2023
8.90
 20,400 8.84 9.20 8.80 0 0 0
12/06/2023
8.84
 22,400 8.79 8.89 8.70 0 0 0
09/06/2023
8.79
 22,900 8.71 8.99 8.51 0 0 0
08/06/2023
8.71
 16,700 8.74 8.89 8.70 0 900 -0.0
07/06/2023
8.74
 94,200 8.75 9.04 8.60 0 0 0
06/06/2023
8.75
 45,900 8.69 8.80 8.56 0 0 0
05/06/2023
8.69
 23,400 8.72 8.80 8.30 0 0 0
02/06/2023
8.72
 99,900 9.11 9.74 8.66 0 0 0
01/06/2023
9.11
 16,800 8.52 9.11 9.11 0 0 0
31/05/2023
8.52
 73,600 7.97 8.52 7.84 0 0 0
30/05/2023
7.97
 26,400 7.70 8 7.75 0 0 0
29/05/2023
7.70
 15,100 7.60 7.83 7.61 0 0 0
26/05/2023
7.60
 2,100 7.58 7.60 7.51 0 0 0
25/05/2023
7.58
 4,000 7.57 7.61 7.55 0 0 0
24/05/2023
7.57
 17,300 7.60 7.60 7.56 0 0 0
23/05/2023
7.60
 7,100 7.80 7.83 7.60 0 0 0
22/05/2023
7.80
 5,900 7.65 7.88 7.70 0 0 0
19/05/2023
7.65
 6,100 7.68 7.68 7.60 0 2,100 -0.0
18/05/2023
7.68
 4,200 7.68 7.70 7.62 0 0 0
17/05/2023
7.68
 7,100 7.67 7.90 7.68 0 0 0
16/05/2023
7.67
 29,400 7.67 7.69 7.67 0 0 0
15/05/2023
7.67
 7,200 8 8.09 7.60 0 0 0
12/05/2023
8
 1,300 7.88 8 7.82 0 0 0
11/05/2023
7.88
 8,700 7.95 8.35 7.80 0 0 0
10/05/2023
7.95
 19,400 7.76 8.10 7.80 0 0 0
09/05/2023
7.76
 3,300 7.75 7.76 7.61 0 0 0
08/05/2023
7.75
 4,400 7.75 7.76 7.74 0 0 0
05/05/2023
7.75
 11,900 7.80 7.89 7.57 0 0 0
04/05/2023
7.80
 8,100 7.55 7.80 7.55 0 800 -0.0
28/04/2023
7.55
 3,300 7.84 7.84 7.52 0 0 0
27/04/2023
7.84
 14,800 7.80 7.84 7.53 0 0 0
26/04/2023
7.80
 3,500 7.80 7.89 7.70 0 0 0
25/04/2023
7.80
 5,700 7.72 7.90 7.51 0 0 0
24/04/2023
7.72
 1,100 7.72 7.73 7.66 0 0 0
21/04/2023
7.72
 4,500 7.90 7.90 7.45 0 0 0
20/04/2023
7.90
 1,900 7.56 7.90 7.55 0 0 0
19/04/2023
7.56
 600 7.72 7.90 7.55 0 0 0
18/04/2023
7.72
 14,800 7.41 7.74 7.42 0 0 0
17/04/2023
7.41
 9,600 7.41 7.65 7.40 0 0 0
14/04/2023
7.41
 25,400 7.74 7.82 7.41 0 0 0
13/04/2023
7.74
 12,800 7.62 7.74 7.55 0 0 0
12/04/2023
7.62
 10,100 7.96 7.96 7.60 0 0 0
11/04/2023
7.96
 8,900 7.99 8 7.53 0 0 0
10/04/2023
7.99
 26,100 8.02 8.10 7.51 0 0 0
07/04/2023
8.02
 1,200 8.10 8.22 8.02 0 0 0
06/04/2023
8.10
 38,100 7.86 8.19 7.87 0 0 0
05/04/2023
7.86
 29,300 7.77 8 7.75 0 0 0
04/04/2023
7.77
 2,000 7.70 7.80 7.50 0 0 0
03/04/2023
7.70
 10,500 7.70 7.82 7.65 0 0 0
31/03/2023
7.70
 1,900 7.42 7.74 7.45 0 0 0
30/03/2023
7.42
 4,000 7.67 7.67 7.42 0 0 0
29/03/2023
7.67
 3,400 7.82 7.82 7.51 0 0 0
28/03/2023
7.82
 10,600 7.51 8.03 7.52 0 0 0
27/03/2023
7.51
 7,400 7.68 7.68 7.40 0 0 0
24/03/2023
7.68
 3,500 7.68 7.68 7.36 0 0 0
23/03/2023
7.68
 500 7.69 7.69 7.67 0 0 0
22/03/2023
7.69
 2,800 7.66 7.69 7.28 0 0 0
21/03/2023
7.66
 6,300 7.39 7.66 7.30 0 0 0.0
20/03/2023
7.39
 4,300 7.80 7.80 7.35 0 0 0.0
17/03/2023
7.80
 3,700 7.60 7.99 7.52 0 0 0.0
16/03/2023
7.60
 1,900 7.61 7.80 7.60 0 0 0.0
15/03/2023
7.61
 6,800 7.12 7.61 7.61 0 0 0.0
14/03/2023
7.12
 10,100 7.62 7.62 7.12 0 0 0.0
13/03/2023
7.62
 8,700 8.04 8.16 7.62 0 0 0.0
10/03/2023
8.04
 37,800 7.81 8.30 8 0 0 0.0
09/03/2023
7.81
 13,200 7.30 7.81 7.68 0 0 0.0
08/03/2023
7.30
 4,900 7.27 7.57 6.81 0 0 0.0
07/03/2023
7.27
 200 7.27 7.55 7.27 0 0 0.0
06/03/2023
7.27
 5,500 7.27 7.67 7.27 0 0 0.0
03/03/2023
7.27
 3,300 7.60 7.60 7.25 0 0 0.0
02/03/2023
7.60
 100 7.38 7.60 7.60 0 0 0.0
01/03/2023
7.38
 500 7.10 7.42 7.36 0 0 0.0
28/02/2023
7.10
 1,600 7.45 7.45 7 0 0 0.0
27/02/2023
7.45
 800 7.41 7.59 6.95 0 0 0.0
24/02/2023
7.41
 2,000 7.60 7.88 7.41 0 0 0.0
23/02/2023
7.60
 6,700 7.62 7.62 7.55 0 0 0.0
22/02/2023
7.62
 5,900 7.80 7.94 7.60 0 0 0.0
21/02/2023
7.80
 8,000 7.80 8.03 7.70 0 0 0.0
20/02/2023
7.80
 18,900 7.64 7.80 7.63 0 0 0.0
17/02/2023
7.64
 38,000 7.68 7.68 7.15 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |