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)
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
10/11/2022
5.91
 5,300 6.30 6.50 5.91 0 0 0.0
09/11/2022
6.30
 5,400 6.43 6.78 6.30 0 0 0.0
08/11/2022
6.43
 8,100 6.33 6.45 5.90 0 0 0.0
07/11/2022
6.33
 10,800 6.80 6.80 6.33 0 0 0.0
04/11/2022
6.80
 18,800 7.30 7.30 6.79 0 0 0.0
03/11/2022
7.30
 4,200 7.23 7.30 7.21 0 0 0.0
02/11/2022
7.23
 6,000 7.45 7.77 7.23 0 0 0.0
01/11/2022
7.45
 11,700 7.48 7.48 7.03 100 0 0.0
31/10/2022
7.48
 1,700 7.23 7.73 7.48 0 0 0.1
28/10/2022
7.23
 10,000 7.50 8 7.23 0 0 0.1
27/10/2022
7.50
 73,700 7.23 7.50 6.73 10,000 0 0.1
26/10/2022
7.23
 74,400 7.77 7.78 7.23 0 0 0
25/10/2022
7.77
 44,900 8.23 8.23 7.66 0 0 0
24/10/2022
8.23
 12,000 8.84 8.84 8.23 0 0 0
21/10/2022
8.84
 13,500 9.50 9.50 8.84 0 0 0
20/10/2022
9.50
 600 9.50 9.50 9.16 0 0 0
19/10/2022
9.50
 4,000 9.40 9.99 9.50 0 0 0
18/10/2022
9.40
 16,500 9.10 9.60 9.39 0 0 -0.0
17/10/2022
9.10
 7,600 9.40 9.40 8.75 0 0 -0.0
14/10/2022
9.40
 25,700 9.10 9.50 9.30 0 0 -0.0
13/10/2022
9.10
 43,700 9.40 9.41 9 0 0 -0.0
12/10/2022
9.40
 5,500 9.30 9.50 8.71 0 0 -0.0
11/10/2022
9.30
 12,000 10 10 9.30 0 0 -0.0
10/10/2022
10
 15,800 9.44 10 8.78 0 0 -0.0
07/10/2022
9.44
 4,800 10.15 10.15 9.44 0 0 -0.0
06/10/2022
10.15
 15,700 10.90 10.90 10.15 0 0 -0.0
05/10/2022
10.90
 9,900 10.45 11 10.40 0 0 -0.0
04/10/2022
10.45
 28,400 11.20 11.30 10.45 0 0 -0.0
03/10/2022
11.20
 40,800 12 12 11.20 0 0 -0.0
30/09/2022
12
 57,400 12 12 11.20 0 0 -0.0
29/09/2022
12
 13,600 12 12.65 12 0 0 -0.0
28/09/2022
12
 6,600 12.90 13 12 0 0 -0.0
27/09/2022
12.90
 11,700 12.90 13.10 12.50 0 0 -0.0
26/09/2022
12.90
 23,300 13.85 13.85 12.90 0 0 -0.0
23/09/2022
13.85
 13,300 13.80 14.40 13.80 0 0 -0.0
22/09/2022
13.80
 8,700 13.80 14 13.30 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |