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

8.10
0.15
(1.89%)
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
(2024-08-21) 		-0.40 -4.71% 111,200 -400 -0.0
7.93
8.50
8.10
2 tháng
(2024-07-22) 		-1.40 -14.74% 272,600 100 0.0
7.90
9.50
8.10
3 tháng
(2024-06-24) 		-3.75 -31.65% 716,900 200 0.0
7.90
11.85
8.10
6 tháng
(2024-03-25) 		0.05 0.62% 1,048,500 300 0.0
7.45
11.85
8.10
12 tháng
(2023-09-26) 		-0.31 -3.69% 1,536,200 9,400 0.1
7.38
11.85
8.10
24 tháng
(2022-10-03) 		-3.10 -27.68% 5,548,800 65,900 0.9
5.12
11.85
8.10
36 tháng
(2021-10-06) 		-1.70 -17.35% 17,173,600 44,030 -0.2
5.12
32.40
8.10
60 tháng
(2019-10-17) 		1.19 17.22% 27,331,360 -17,134,750 -95.9
3.92
32.40
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2017
2.85
 58,240 2.88 2.94 2.85 0 0 0
22/11/2017
2.88
 72,030 2.88 2.97 2.87 0 0 0
21/11/2017
2.88
 54,140 2.92 3.06 2.88 0 0 0
20/11/2017
2.92
 30,480 2.84 2.99 2.87 0 0 0
17/11/2017
2.84
 102,420 2.84 2.94 2.83 0 0 0
16/11/2017
2.84
 120,620 2.88 2.95 2.79 10 0 0
15/11/2017
2.88
 81,840 2.96 2.96 2.87 0 0 0
14/11/2017
2.96
 55,610 3 3 2.90 0 0 0
13/11/2017
3
 68,630 3.04 3.05 3 0 0 0
10/11/2017
3.04
 247,320 2.85 3.04 2.85 0 0 0
09/11/2017
2.85
 101,210 2.85 2.91 2.85 0 0 0
08/11/2017
2.85
 86,140 2.80 2.90 2.79 0 0 0
07/11/2017
2.80
 31,990 2.90 2.96 2.78 0 0 0
06/11/2017
2.90
 32,000 2.80 2.92 2.68 0 0 0
03/11/2017
2.80
 125,150 2.79 2.80 2.65 0 0 0
02/11/2017
2.79
 198,350 2.99 2.99 2.79 0 0 0
01/11/2017
2.99
 42,830 3 3.10 2.84 0 0 0
31/10/2017
3
 156,070 3.01 3.09 2.80 0 0 0
30/10/2017
3.01
 147,670 2.82 3.01 2.82 0 0 0
27/10/2017
2.82
 334,730 2.99 2.99 2.79 0 0 0
26/10/2017
2.99
 26,770 3.03 3.03 2.90 0 0 0
25/10/2017
3.03
 140,210 3.03 3.04 2.96 0 0 0
24/10/2017
3.03
 264,840 3 3.03 3 0 0 0
23/10/2017
3
 169,630 3.08 3.11 3 0 0 0
20/10/2017
3.08
 80,840 3.06 3.11 3.05 0 0 0
19/10/2017
3.06
 39,640 3.12 3.12 3.02 0 0 0
18/10/2017
3.12
 175,230 3.18 3.18 3.05 0 0 0
17/10/2017
3.18
 190,910 3.08 3.19 3.02 0 0 0
16/10/2017
3.08
 73,140 3.10 3.19 3.08 0 0 0
13/10/2017
3.10
 43,940 3.15 3.25 3.01 0 0 0
12/10/2017
3.15
 267,050 3.04 3.18 2.98 0 0 0
11/10/2017
3.04
 338,380 3.13 3.16 3 0 0 0
10/10/2017
3.13
 40,070 3.20 3.22 3.13 0 0 0
09/10/2017
3.20
 62,460 3.23 3.30 3.20 0 0 0
06/10/2017
3.23
 126,660 3.25 3.31 3.20 0 0 0
05/10/2017
3.25
 89,530 3.35 3.35 3.25 0 4,500 -0.0
04/10/2017
3.35
 161,830 3.15 3.35 3.20 0 0 0
03/10/2017
3.15
 344,650 3.34 3.34 3.11 0 0 0
02/10/2017
3.34
 108,240 3.40 3.43 3.34 0 0 0
29/09/2017
3.40
 33,450 3.40 3.41 3.36 0 0 0
28/09/2017
3.40
 236,800 3.40 3.41 3.35 0 0 0
27/09/2017
3.40
 125,660 3.40 3.45 3.35 0 0 0
26/09/2017
3.40
 195,720 3.47 3.48 3.37 0 0 0
25/09/2017
3.47
 88,110 3.52 3.55 3.41 0 0 0
22/09/2017
3.52
 95,340 3.54 3.56 3.47 0 0 0
21/09/2017
3.54
 124,770 3.40 3.60 3.36 0 0 0
20/09/2017
3.40
 490,550 3.46 3.48 3.36 0 0 0
19/09/2017
3.46
 325,240 3.51 3.52 3.43 0 0 0
18/09/2017
3.51
 281,930 3.64 3.64 3.48 0 0 0
15/09/2017
3.64
 162,000 3.69 3.71 3.46 0 0 0
14/09/2017
3.69
 117,720 3.60 3.70 3.52 5,000 0 0.0
13/09/2017
3.60
 270,770 3.80 3.80 3.59 0 0 0
12/09/2017
3.80
 543,800 3.73 3.98 3.60 0 18,000 -0.1
11/09/2017
3.73
 852,140 3.49 3.73 3.47 0 16,000 -0.1
08/09/2017
3.49
 142,310 3.40 3.50 3.41 14,400 0 0.0
07/09/2017
3.40
 411,230 3.35 3.46 3.35 205,200 0 0.7
06/09/2017
3.35
 175,100 3.41 3.45 3.35 0 0 0
05/09/2017
3.41
 303,390 3.37 3.41 3.30 13,770 0 0.0
01/09/2017
3.37
 118,450 3.38 3.39 3.29 0 0 0
31/08/2017
3.38
 293,100 3.40 3.40 3.32 0 0 0
30/08/2017
3.40
 365,920 3.33 3.40 3.27 0 50,000 -0.2
29/08/2017
3.33
 235,870 3.29 3.42 3.24 0 10,000 -0.0
28/08/2017
3.29
 396,160 3.33 3.35 3.27 0 40,000 -0.1
25/08/2017
3.33
 339,380 3.38 3.38 3.27 0 0 0
24/08/2017
3.38
 293,370 3.43 3.46 3.32 0 0 0
23/08/2017
3.43
 236,060 3.47 3.49 3.30 0 0 0
22/08/2017
3.47
 406,680 3.41 3.56 3.41 200,000 0 0.7
21/08/2017
3.41
 185,150 3.47 3.47 3.36 0 0 0
18/08/2017
3.47
 92,620 3.52 3.56 3.30 0 0 0
17/08/2017
3.52
 770,030 3.44 3.67 3.21 166,550 0 0.6
16/08/2017
3.44
 509,320 3.69 3.69 3.44 0 0 0
15/08/2017
3.69
 340,830 3.79 3.80 3.66 0 11,000 -0.0
14/08/2017
3.79
 188,820 3.76 3.86 3.72 0 0 0
11/08/2017
3.76
 296,900 3.74 3.89 3.70 0 51,140 -0.2
10/08/2017
3.74
 508,960 3.85 3.90 3.67 14,700 0 0.1
09/08/2017
3.85
 717,450 4.05 4.30 3.78 0 0 0
08/08/2017
4.05
 978,380 3.79 4.05 3.80 0 0 0
07/08/2017
3.79
 1,180,020 3.55 3.79 3.47 236,410 0 0.8
04/08/2017
3.55
 701,700 3.50 3.63 3.50 3,000 0 0.0
03/08/2017
3.50
 2,737,040 3.57 3.80 3.33 127,410 0 0.4
02/08/2017
3.57
 357,720 3.83 3.83 3.57 0 0 0
01/08/2017
3.83
 583,310 4.11 4.11 3.83 0 0 0
31/07/2017
4.11
 1,062,680 4.39 4.39 4.09 0 0 0
28/07/2017
4.39
 605,380 4.48 4.53 4.32 0 0 0
27/07/2017
4.48
 445,570 4.58 4.59 4.48 0 0 0
26/07/2017
4.58
 735,430 4.52 4.59 4.40 0 0 0
25/07/2017
4.52
 1,026,450 4.46 4.58 4.50 0 0 0
24/07/2017
4.46
 1,310,890 4.34 4.63 4.33 469,460 0 2.1
21/07/2017
4.34
 552,680 4.45 4.70 4.20 0 35,160 -0.2
20/07/2017
4.45
 424,170 4.67 4.69 4.40 0 0 0
19/07/2017
4.67
 1,727,050 4.38 4.68 4.48 0 17,080 -0.1
18/07/2017
4.38
 1,417,330 4.10 4.38 4.06 305,410 0 1.3
17/07/2017
4.10
 375,900 4.10 4.17 4.07 0 0 0
14/07/2017
4.10
 483,200 4.18 4.18 4.07 0 0 0
13/07/2017
4.18
 377,460 4.20 4.23 4.11 0 0 0
12/07/2017
4.20
 353,400 4.20 4.25 4.05 0 0 0
11/07/2017
4.20
 1,085,800 3.95 4.22 3.95 110,890 0 0.4
10/07/2017
3.95
 695,540 4.20 4.29 3.95 0 0 0
07/07/2017
4.20
 812,300 4.38 4.40 4.20 0 0 0
06/07/2017
4.38
 608,720 4.38 4.48 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |