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
(2025-11-05) 		0.60 7.59% 10,100 700 0.0
7.66
8.50
8.29
2 tháng
(2025-10-06) 		0.45 5.59% 57,500 4,100 0.0
7.48
8.50
8.29
3 tháng
(2025-09-08) 		-0.05 -0.58% 131,900 4,600 0.0
7.48
8.55
8.29
6 tháng
(2025-06-09) 		0.20 2.41% 503,200 -38,900 -0.3
7.48
9.20
8.29
12 tháng
(2024-12-10) 		0.53 6.65% 795,200 -38,900 -0.3
7.25
9.20
8.29
24 tháng
(2023-12-18) 		0.81 10.53% 2,330,500 -29,000 -0.3
7.25
11.85
8.29
36 tháng
(2022-12-21) 		1.10 14.86% 5,624,100 -49,500 -0.2
7.10
11.85
8.29
60 tháng
(2020-12-31) 		3.20 60.38% 26,269,860 -17,179,540 -96.3
5.12
32.40
8.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
13.80
 7,900 13.80 13.90 13 0 0 -0.0
20/09/2022
13.80
 23,200 13.80 13.80 13.30 0 0 -0.0
19/09/2022
13.80
 42,600 14.20 14.40 13.30 0 0 -0.0
16/09/2022
14.20
 21,700 14.80 14.80 14.20 0 0 -0.0
15/09/2022
14.80
 9,700 14.70 15.50 14.75 0 0 -0.0
14/09/2022
14.70
 27,300 15.20 15.20 14.40 0 0 -0.0
13/09/2022
15.20
 9,900 15.20 15.50 15 0 0 -0.0
12/09/2022
15.20
 74,700 14.25 15.20 14.75 0 70 -0.0
09/09/2022
14.25
 12,600 14.55 14.70 14.10 0 0 -0.0
08/09/2022
14.55
 23,900 14.70 14.80 14.10 0 0 -0.0
07/09/2022
14.70
 10,500 15.55 15.55 14.70 0 0 -0.0
06/09/2022
15.55
 19,100 15.80 15.80 15.20 0 0 -0.0
05/09/2022
15.80
 12,400 15.85 15.95 15.45 0 0 -0.0
31/08/2022
15.85
 6,500 15.60 15.90 14.90 0 0 -0.0
30/08/2022
15.60
 27,700 15.75 15.85 15.45 0 0 -0.0
29/08/2022
15.75
 40,300 15.90 15.90 14.80 0 0 -0.0
26/08/2022
15.90
 28,900 16.45 17 15.50 0 0 -0.0
25/08/2022
16.45
 17,900 16.20 17.10 16.30 0 0 -0.0
24/08/2022
16.20
 87,800 15.20 16.25 15 0 1,000 -0.0
23/08/2022
15.20
 29,600 15.20 15.25 14.80 0 0 -0.0
22/08/2022
15.20
 34,700 15.30 15.30 14.80 0 600 -0.0
19/08/2022
15.30
 33,900 15.70 15.90 15.30 100 0 0.0
18/08/2022
15.70
 62,800 15.80 16.05 15.50 100 0 0.0
17/08/2022
15.80
 63,800 16.75 16.75 15.80 0 0 0.0
16/08/2022
16.75
 66,300 16.95 17 16.40 1,400 0 0.0
15/08/2022
16.95
 28,200 16.65 17.70 15.60 0 0 -0.0
12/08/2022
16.65
 51,200 17.10 17.10 16.15 0 0 -0.0
11/08/2022
17.10
 257,500 18.35 18.75 17.10 0 200 -0.0
10/08/2022
18.35
 54,600 17.15 18.35 18.35 0 0 0.0
09/08/2022
17.15
 72,100 16.05 17.15 17.15 0 0 0.0
08/08/2022
16.05
 152,700 15 16.05 15 0 0 0.0
05/08/2022
15
 102,000 14.10 15 13.90 0 0 0.0
04/08/2022
14.10
 51,600 14 14.10 13.55 0 0 0.0
03/08/2022
14
 39,300 14 14 13.10 100 0 0.0
02/08/2022
14
 67,700 14.10 14.10 13.25 0 0 0.0
01/08/2022
14.10
 40,500 14.10 14.30 13.65 100 0 0.0
29/07/2022
14.10
 57,600 13.25 14.15 13.25 0 0 -0.0
28/07/2022
13.25
 101,500 12.40 13.25 12.60 0 0 -0.0
27/07/2022
12.40
 61,100 11.65 12.40 11.35 0 0 -0.0
26/07/2022
11.65
 12,500 11.55 12 11.30 0 0 -0.0
25/07/2022
11.55
 11,300 11.50 11.65 11.35 0 0 -0.0
22/07/2022
11.50
 21,400 11.80 12 11.20 0 0 -0.0
21/07/2022
11.80
 32,600 11.35 11.95 11.35 0 1,800 -0.0
20/07/2022
11.35
 48,000 11.45 12 11.25 0 0 -0.0
19/07/2022
11.45
 10,500 11.80 11.80 11.45 0 0 -0.0
18/07/2022
11.80
 6,200 11.95 12.50 11.80 0 0 -0.0
15/07/2022
11.95
 20,100 11.95 11.95 11.70 0 0 -0.0
14/07/2022
11.95
 14,600 11.90 11.95 11.75 0 0 -0.0
13/07/2022
11.90
 9,400 12 12.05 11.75 0 0 -0.0
12/07/2022
12
 21,300 11.55 12.05 11.55 0 0 -0.0
11/07/2022
11.55
 17,600 11.95 12 11.30 0 0 -0.0
08/07/2022
11.95
 6,100 11.60 12.20 11.60 0 0 -0.0
07/07/2022
11.60
 8,400 11.35 11.90 11.50 0 0 -0.0
06/07/2022
11.35
 6,500 12.20 12.20 11.35 0 0 -0.0
05/07/2022
12.20
 11,400 12.70 12.90 12.05 0 1,000 -0.0
04/07/2022
12.70
 12,800 12.70 13.20 11.90 0 0 0
01/07/2022
12.70
 16,700 12.70 12.70 11.95 0 0 0.0
30/06/2022
12.70
 47,900 13.65 14.20 12.70 1,100 0 0.0
29/06/2022
13.65
 31,200 13 13.85 13 0 0 0
28/06/2022
13
 23,600 12.15 13 12.90 0 0 0
27/06/2022
12.15
 22,900 11.40 12.15 11.40 0 0 0
24/06/2022
11.40
 23,100 11.20 11.50 10.90 0 0 0
23/06/2022
11.20
 21,900 11 11.20 10.85 0 0 0
22/06/2022
11
 10,300 10.70 11.30 10 0 0 0
21/06/2022
10.70
 36,200 11.45 12.20 10.65 0 0 0
20/06/2022
11.45
 34,000 12.30 12.95 11.45 0 0 0
17/06/2022
12.30
 21,000 13.20 13.75 12.30 0 0 0
16/06/2022
13.20
 10,900 13.05 13.90 13.10 0 0 0
15/06/2022
13.05
 68,800 14 14.90 13.05 0 0 0
14/06/2022
14
 8,700 14.55 14.55 13.55 0 0 0
13/06/2022
14.55
 57,700 15.60 15.60 14.55 0 0 0
10/06/2022
15.60
 67,400 15.45 16.45 15.50 0 0 0
09/06/2022
15.45
 24,000 14.45 15.45 14.95 0 0 0
08/06/2022
14.45
 45,700 13.55 14.45 12.75 0 0 0
07/06/2022
13.55
 47,400 14 14 13.05 0 0 0
06/06/2022
14
 22,900 15 15 14 0 0 0
03/06/2022
15
 51,800 15.55 15.55 14.50 0 0 0
02/06/2022
15.55
 14,800 15.25 15.75 15.20 0 0 0
01/06/2022
15.25
 56,900 15.90 15.90 14.80 0 0 0
31/05/2022
15.90
 50,100 16.10 16.20 15.55 0 0 0
30/05/2022
16.10
 27,000 16 16.50 15.90 0 0 0
27/05/2022
16
 35,100 16.50 16.60 15.35 0 0 0
26/05/2022
16.50
 53,500 16.50 17 16.50 0 0 0
25/05/2022
16.50
 46,100 16 16.80 16.05 0 0 0
24/05/2022
16
 7,500 16.30 16.80 15.70 0 0 0
23/05/2022
16.30
 42,300 16.55 17.20 16 0 0 0
20/05/2022
16.55
 86,300 15.50 16.55 15.60 0 0 0
19/05/2022
15.50
 20,300 16.10 16.10 15.10 0 0 0
18/05/2022
16.10
 26,100 16.20 17.05 16.10 0 0 0
17/05/2022
16.20
 30,500 15.15 16.20 14.30 0 0 0
16/05/2022
15.15
 41,100 16.25 17 15.15 0 0 0
13/05/2022
16.25
 33,300 17.45 17.45 16.25 0 0 0
12/05/2022
17.45
 33,800 18.10 18.50 16.85 0 0 0
11/05/2022
18.10
 22,000 16.95 18.10 16.75 0 0 0
10/05/2022
16.95
 123,000 17.50 17.90 16.30 0 100 -0.0
09/05/2022
17.50
 21,500 18.80 18.80 17.50 0 0 0
06/05/2022
18.80
 52,800 20.20 20.20 18.80 0 0 0
05/05/2022
20.20
 254,100 18.90 20.20 18 0 0 0
04/05/2022
18.90
 41,300 17.70 18.90 18.90 0 0 0
29/04/2022
17.70
 15,300 16.55 17.70 17.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |