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

7.98
-0.01
(-0.13%)
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
(2024-10-09) 		-0.02 -0.25% 123,700 -500 -0.0
7.60
8.26
7.98
2 tháng
(2024-09-09) 		-0.22 -2.68% 263,200 -600 -0.0
7.60
8.38
7.98
3 tháng
(2024-08-12) 		-0.32 -3.86% 311,000 -1,800 -0.0
7.60
8.60
7.98
6 tháng
(2024-05-13) 		-0.02 -0.25% 1,140,300 -300 -0.0
7.60
11.85
7.98
12 tháng
(2023-11-14) 		0.46 6.12% 1,588,800 8,800 0.1
7.41
11.85
7.98
24 tháng
(2022-11-21) 		1.39 21.09% 5,077,900 10,600 0.6
6.59
11.85
7.98
36 tháng
(2021-11-24) 		-4.42 -35.65% 16,368,200 44,130 -0.2
5.12
32.40
7.98
60 tháng
(2019-12-05) 		0.29 3.77% 27,150,550 -17,135,350 -95.9
3.92
32.40
7.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2018
4.75
 64,210 5.05 5.15 4.75 100 0 0.0
29/06/2018
5.05
 110,040 4.94 5.22 4.90 0 250 -0.0
28/06/2018
4.94
 15,090 4.70 5 4.55 0 0 0
27/06/2018
4.70
 248,360 4.40 4.70 4.40 0 111,150 -0.5
26/06/2018
4.40
 85,640 4.50 4.60 4.40 7,000 33,900 -0.1
25/06/2018
4.50
 109,690 4.42 4.50 4.40 0 20,000 -0.1
22/06/2018
4.42
 48,820 4.42 4.44 4.30 0 9,450 -0.0
21/06/2018
4.42
 38,030 4.43 4.44 4.16 0 7,500 -0.0
20/06/2018
4.43
 12,160 4.39 4.43 4.14 6,350 2,600 0.0
19/06/2018
4.39
 16,960 4.56 4.56 4.25 0 3,300 -0.0
18/06/2018
4.56
 6,420 4.39 4.57 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |