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

7.43
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
(2025-12-29) 		-0.05 -0.67% 39,100 600 0.0
7.40
7.94
7.43
2 tháng
(2025-11-28) 		-0.85 -10.24% 111,900 900 0.0
7.40
8.50
7.43
3 tháng
(2025-10-29) 		-0.39 -4.97% 138,100 4,500 0.0
7.40
8.50
7.43
6 tháng
(2025-07-31) 		-0.79 -9.59% 482,300 -27,300 -0.2
7.40
9.20
7.43
12 tháng
(2025-02-03) 		-0.45 -5.70% 834,500 -38,900 -0.3
7.25
9.20
7.43
24 tháng
(2024-02-07) 		-0.81 -9.81% 2,278,600 -28,900 -0.3
7.25
11.85
7.43
36 tháng
(2023-02-13) 		-0.72 -8.81% 5,428,100 -49,000 -0.3
7.10
11.85
7.43
60 tháng
(2021-02-22) 		0.96 14.79% 25,683,000 -35,070 -0.9
5.12
32.40
7.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2023
7.68
 8,800 8.25 8.25 7.68 0 0 0.0
15/02/2023
8.25
 1,500 8 8.35 7.45 0 0 0.0
14/02/2023
8
 1,000 8.17 8.17 7.61 0 0 0.0
13/02/2023
8.17
 3,400 8.18 8.18 8.17 0 0 0.0
10/02/2023
8.18
 5,200 8.48 8.48 7.91 0 0 0.0
09/02/2023
8.48
 2,100 8.59 8.59 8.11 0 0 0.0
08/02/2023
8.59
 2,500 8.47 8.59 8.01 0 0 0.0
07/02/2023
8.47
 7,600 8.49 8.49 7.90 600 0 0.0
06/02/2023
8.49
 11,300 8.14 8.59 8.14 0 0 -0.0
03/02/2023
8.14
 5,100 8.59 8.70 8.05 0 0 -0.0
02/02/2023
8.59
 2,000 8.30 8.59 8 0 0 -0.0
01/02/2023
8.30
 36,700 8.25 8.80 8.25 0 0 -0.0
31/01/2023
8.25
 3,900 8.25 8.25 8.05 0 1,000 -0.0
30/01/2023
8.25
 15,700 8.29 8.29 8.02 0 0 0.0
27/01/2023
8.29
 10,200 8 8.40 8 0 0 0.0
19/01/2023
8
 6,300 8.08 8.08 7.80 0 0 0.0
18/01/2023
8.08
 15,000 8 8.08 7.90 0 0 0.0
17/01/2023
8
 10,600 7.73 8.10 7.33 0 0 0.0
16/01/2023
7.73
 5,500 7.78 7.91 7.25 0 0 0.0
13/01/2023
7.78
 5,500 7.45 7.87 7.35 0 0 0.0
12/01/2023
7.45
 70,700 8 8 7.44 0 0 0.0
11/01/2023
8
 35,700 8.45 8.66 8 0 0 0.0
10/01/2023
8.45
 200 8.46 8.46 8.45 0 0 0.0
09/01/2023
8.46
 1,700 8.45 8.48 8.30 0 0 0.0
06/01/2023
8.45
 4,300 8.50 8.50 8 0 0 0.0
05/01/2023
8.50
 4,100 8.50 8.56 8 0 0 0.0
04/01/2023
8.50
 2,200 8.38 8.68 8.50 0 0 0.0
03/01/2023
8.38
 4,300 8.38 8.39 8.36 0 0 0.0
30/12/2022
8.38
 4,200 8.39 8.39 8.10 0 0 0.0
29/12/2022
8.39
 1,200 8.30 8.48 8.30 0 0 0.0
28/12/2022
8.30
 2,500 8.10 8.50 8.10 0 0 0.0
27/12/2022
8.10
 7,200 7.70 8.10 7.70 0 0 0.0
26/12/2022
7.70
 7,200 7.46 7.70 6.98 0 0 0.0
23/12/2022
7.46
 3,100 7.30 7.46 6.93 0 0 0.0
22/12/2022
7.30
 1,300 7.40 7.90 6.92 0 0 0.0
21/12/2022
7.40
 11,200 7.92 7.92 7.37 0 0 0.0
20/12/2022
7.92
 20,200 8.51 8.51 7.92 0 0 0.0
19/12/2022
8.51
 6,200 8.50 8.90 8.50 400 0 0.0
16/12/2022
8.50
 3,000 8.79 8.88 8.50 0 0 0.0
15/12/2022
8.79
 500 8.79 8.79 8.79 0 0 0.0
14/12/2022
8.79
 4,300 8.66 9.10 8.25 0 0 0.0
13/12/2022
8.66
 3,800 8.69 8.69 8.15 0 0 0.0
12/12/2022
8.69
 12,700 8.25 8.82 8.04 3,900 0 0.0
09/12/2022
8.25
 9,000 8.59 8.59 8.20 0 0 0.0
08/12/2022
8.59
 4,100 8.37 8.62 8.01 0 0 0.0
07/12/2022
8.37
 11,700 8.57 8.57 7.98 0 0 0.0
06/12/2022
8.57
 17,000 9.09 9.25 8.55 0 0 0.0
05/12/2022
9.09
 22,800 9 9.60 8.50 0 0 0.0
02/12/2022
9
 24,500 9.31 9.31 8.69 0 0 0.0
01/12/2022
9.31
 20,900 8.99 9.61 9.31 0 0 0.0
30/11/2022
8.99
 5,000 8.62 9.20 8.02 0 0 0.0
29/11/2022
8.62
 31,300 8.08 8.64 7.80 700 0 0.0
28/11/2022
8.08
 15,600 7.56 8.08 7.90 0 0 0.0
25/11/2022
7.56
 12,300 7.10 7.59 6.80 0 0 0.0
24/11/2022
7.10
 17,500 7.05 7.53 7.10 4,300 0 0.0
23/11/2022
7.05
 20,800 7.05 7.54 7 0 0 0.1
22/11/2022
7.05
 10,700 6.59 7.05 7.05 10,500 0 0.1
21/11/2022
6.59
 9,600 6.16 6.59 6.50 2,000 0 0.0
18/11/2022
6.16
 22,700 5.76 6.16 6.10 3,600 0 0.0
17/11/2022
5.76
 14,800 5.39 5.76 5.40 1,000 0 0.0
16/11/2022
5.39
 54,100 5.12 5.46 4.90 26,000 0 0.1
15/11/2022
5.12
 21,000 5.50 5.78 5.12 12,000 0 0.1
14/11/2022
5.50
 7,000 5.91 6 5.50 2,000 0 0.0
11/11/2022
5.91
 7,300 5.91 6.32 5.91 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |