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

7.88
-0.01
(-0.13%)

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
(2024-10-23)
0.28 3.68% 43,200 -400 -0.0
7.60
8.26
7.88
2 tháng
(2024-09-23)
-0.22 -2.72% 206,600 200 0.0
7.60
8.38
7.88
3 tháng
(2024-08-26)
-0.32 -3.90% 302,800 300 0.0
7.60
8.38
7.88
6 tháng
(2024-05-27)
-0.32 -3.90% 1,127,900 300 0.0
7.60
11.85
7.88
12 tháng
(2023-11-28)
0.38 5.07% 1,545,200 9,300 0.1
7.41
11.85
7.88
24 tháng
(2022-12-05)
-1.21 -13.31% 4,928,800 -6,300 0.3
7.10
11.85
7.88
36 tháng
(2021-12-08)
-3.62 -31.48% 16,073,500 44,230 -0.2
5.12
32.40
7.88
60 tháng
(2019-12-19)
0.88 12.57% 27,127,720 -17,135,250 -95.9
3.92
32.40
7.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
7
20,970 7 7 6.69 0 0 0
19/11/2018
7
29,260 6.99 7 6.99 0 0 0
16/11/2018
6.99
20 6.95 6.99 6.99 0 0 0
15/11/2018
6.95
7,620 6.95 6.95 6.50 0 0 0
14/11/2018
6.95
110 6.90 6.95 6.95 0 0 0
13/11/2018
6.90
140,330 6.80 7 6.70 0 5,550 -0.0
12/11/2018
6.80
10 6.50 6.80 6.80 0 0 0
09/11/2018
6.50
11,170 6.90 6.90 6.45 0 0 0
08/11/2018
6.90
20 6.52 6.90 6.36 0 0 0
07/11/2018
6.52
15,160 6.60 7.05 6.51 0 0 0
06/11/2018
6.60
122,010 6.90 7.20 6.60 0 0 0
05/11/2018
6.90
26,910 6.60 7.05 6.23 0 0 0
02/11/2018
6.60
51,390 7 7 6.60 5,550 0 0.0
01/11/2018
7
10 6.99 7 7 0 0 0
31/10/2018
6.99
19,120 6.99 6.99 6.52 0 0 0
30/10/2018
6.99
130 6.58 7 6.99 0 0 0
29/10/2018
6.58
42,220 7.05 7.05 6.58 0 0 0
26/10/2018
7.05
510 6.65 7.05 6.25 0 0 0
25/10/2018
6.65
491,150 6.60 7.06 6.60 0 80,000 -0.5
24/10/2018
6.60
20,020 6.65 6.65 6.50 0 0 0
23/10/2018
6.65
330 6.66 6.66 6.65 0 0 0
22/10/2018
6.66
40 6.68 6.68 6.28 0 0 0
19/10/2018
6.68
1,240 6.66 6.68 6.66 0 0 0
18/10/2018
6.66
1,110 6.65 6.66 6.66 0 0 0
17/10/2018
6.65
520 6.72 6.72 6.35 0 0 0
16/10/2018
6.72
420 6.69 6.79 6.50 0 0 0
15/10/2018
6.69
2,100 6.60 6.74 6.26 0 0 0
12/10/2018
6.60
87,150 6.60 6.80 6.18 0 0 0
11/10/2018
6.60
22,050 6.17 6.60 6.02 0 290 -0.0
10/10/2018
6.17
42,360 6.50 6.50 6.17 0 0 0
09/10/2018
6.50
10,320 6.10 6.50 6.11 0 0 0
08/10/2018
6.10
34,170 6.49 6.60 6.10 0 0 0
05/10/2018
6.49
990 6.21 6.49 6.22 0 0 0
04/10/2018
6.21
17,670 6.21 6.50 6.21 0 0 0
03/10/2018
6.21
31,860 6.30 6.52 6.21 0 0 0
02/10/2018
6.30
41,940 6.10 6.30 5.90 1,960 0 0.0
01/10/2018
6.10
21,100 6 6.10 5.60 0 0 0
28/09/2018
6
54,200 6.30 6.30 6 0 0 0
27/09/2018
6.30
1,440 6.30 6.37 6.11 0 0 0
26/09/2018
6.30
49,400 6 6.37 5.85 0 0 0
25/09/2018
6
11,140 6.26 6.37 6 0 0 0
24/09/2018
6.26
10,010 6.36 6.68 6.20 0 0 0
21/09/2018
6.36
23,410 6.36 6.65 6.35 0 0 0
20/09/2018
6.36
81,650 6.34 6.40 6.30 0 0 0
19/09/2018
6.34
13,250 6.35 6.70 6.34 0 0 0
18/09/2018
6.35
55,530 6.75 6.75 6.30 0 0 0
17/09/2018
6.75
570 6.45 6.75 6.35 0 0 0
14/09/2018
6.45
30,470 6.60 6.98 6.45 0 0 0
13/09/2018
6.60
197,430 6.55 7 6.32 0 0 0
12/09/2018
6.55
542,680 6.70 7.16 6.51 0 2,080 -0.0
11/09/2018
6.70
11,970 6.63 6.70 6.40 10 0 0
10/09/2018
6.63
12,400 6.20 6.63 5.96 0 0 0
07/09/2018
6.20
431,790 6.55 7 6.20 0 0 0
06/09/2018
6.55
5,790 6.20 6.63 6.55 0 0 0
05/09/2018
6.20
1,952,920 6.55 7 6.20 0 13,770 -0.1
04/09/2018
6.55
214,980 6.23 6.66 5.87 0 0 0
31/08/2018
6.23
214,710 5.83 6.23 6.20 0 0 0
30/08/2018
5.83
21,750 5.45 5.83 5.81 0 0 0
29/08/2018
5.45
132,620 5.70 6.09 5.45 0 7,000 -0.0
28/08/2018
5.70
30,990 5.99 6.20 5.70 0 0 0
27/08/2018
5.99
182,800 5.60 5.99 5.50 0 0 0
24/08/2018
5.60
15,690 5.60 5.69 5.50 0 0 0
23/08/2018
5.60
33,030 5.30 5.66 5.30 26,000 30 0.1
22/08/2018
5.30
990 5.30 5.55 5.30 0 0 0
21/08/2018
5.30
21,030 5.40 5.40 5.10 0 0 0
20/08/2018
5.40
1,700 5.45 5.45 5.10 0 0 0
17/08/2018
5.45
1,500 5.43 5.52 5.45 0 0 0
16/08/2018
5.43
56,040 5.43 5.50 5.41 0 0 0
15/08/2018
5.43
51,180 5.20 5.44 5.10 0 0 0
14/08/2018
5.20
130 5.05 5.20 5.10 0 0 0
13/08/2018
5.05
6,100 5.19 5.19 5 0 0 0
10/08/2018
5.19
10 5.19 5.19 5.19 0 0 0
09/08/2018
5.19
2,100 5.19 5.20 5 0 0 0
08/08/2018
5.19
75,630 5.20 5.20 4.90 0 0 0
07/08/2018
5.20
2,760 5.19 5.28 5.19 0 0 0
06/08/2018
5.19
36,110 5.16 5.20 4.95 0 0 0
03/08/2018
5.16
17,140 5.13 5.16 4.95 0 0 0
02/08/2018
5.13
1,210 5.05 5.15 5 0 0 0
01/08/2018
5.05
22,530 5.15 5.44 4.91 0 0 0
31/07/2018
5.15
21,510 4.95 5.15 4.90 0 0 0
30/07/2018
4.95
11,080 5.20 5.30 4.90 0 0 0
27/07/2018
5.20
11,650 4.89 5.20 4.65 0 0 0
26/07/2018
4.89
4,400 4.61 4.93 4.79 0 0 0
25/07/2018
4.61
24,800 4.95 5.05 4.61 0 0 0
24/07/2018
4.95
12,320 5 5.28 4.90 0 0 0
23/07/2018
5
9,430 5.30 5.59 4.99 0 0 0
20/07/2018
5.30
57,580 5.10 5.30 4.91 0 0 0
19/07/2018
5.10
110,690 5.40 5.40 5.03 0 0 0
18/07/2018
5.40
12,660 5.60 5.89 5.30 30 0 0.0
17/07/2018
5.60
14,020 5.99 6 5.60 0 0 0
16/07/2018
5.99
96,270 5.61 6 5.26 0 0 0
13/07/2018
5.61
79,400 5.92 6.33 5.52 0 0 0
12/07/2018
5.92
250 5.57 5.95 5.21 0 0 0
11/07/2018
5.57
22,590 5.98 6.10 5.57 0 0 0
10/07/2018
5.98
514,190 6.42 6.86 5.98 0 855,500 -5.7
09/07/2018
6.42
381,600 6 6.42 6.10 0 67,010 -0.4
06/07/2018
6
72,870 5.81 6 5.80 0 0 0
05/07/2018
5.81
432,420 5.43 5.81 5.80 0 0 0
04/07/2018
5.43
293,030 5.08 5.43 5.22 0 0 0
03/07/2018
5.08
287,650 4.75 5.08 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |