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)
05/07/2017
4.38
 1,719,080 4.15 4.40 4.15 0 0 0
04/07/2017
4.15
 746,610 4.11 4.23 4.01 0 0 0
03/07/2017
4.11
 885,520 3.99 4.23 3.90 0 0 0
30/06/2017
3.99
 411,350 4.02 4.03 3.96 0 0 0
29/06/2017
4.02
 826,450 3.99 4.15 3.96 0 0 0
28/06/2017
3.99
 864,430 3.95 4.04 3.91 30,000 0 0.1
27/06/2017
3.95
 979,850 4.24 4.35 3.95 0 0 0
26/06/2017
4.24
 1,048,220 3.98 4.25 3.97 0 0 0
23/06/2017
3.98
 1,734,150 4.19 4.20 3.90 0 0 0
22/06/2017
4.19
 1,341,110 4.50 4.60 4.19 0 0 0
21/06/2017
4.50
 1,433,170 4.22 4.51 4.16 0 49,000 -0.2
20/06/2017
4.22
 1,591,340 3.95 4.22 3.97 0 20,300 -0.1
19/06/2017
3.95
 1,534,670 3.74 4 3.88 0 12,000 -0.0
16/06/2017
3.74
 840,990 3.63 3.79 3.47 0 5,000 -0.0
15/06/2017
3.63
 711,940 3.62 3.85 3.43 300 2,460 -0.0
14/06/2017
3.62
 2,088,940 3.40 3.63 3.55 0 0 0
13/06/2017
3.40
 2,032,130 3.18 3.40 2.96 0 0 0
12/06/2017
3.18
 966,450 3.39 3.39 3.18 0 2,000 -0.0
09/06/2017
3.39
 1,963,650 3.63 3.63 3.38 5,620 0 0.0
08/06/2017
3.63
 444,050 3.70 3.85 3.61 1,840 0 0.0
07/06/2017
3.70
 2,410,800 3.88 3.88 3.61 0 5,000 -0.0
06/06/2017
3.88
 2,207,140 3.71 3.96 3.46 25,000 30,000 -0.0
05/06/2017
3.71
 209,030 3.47 3.71 3.71 0 3,000 -0.0
02/06/2017
3.47
 5,108,730 3.73 3.98 3.47 80,000 23,000 0.2
01/06/2017
3.73
 29,490 4.01 4.01 3.73 2,800 0 0.0
31/05/2017
4.01
 86,840 4.31 4.31 4.01 0 0 0
30/05/2017
4.31
 274,120 4.63 4.63 4.31 10,000 0 0.0
29/05/2017
4.63
 4,540,530 4.97 5.31 4.63 6,200 5,000 0.0
26/05/2017
4.97
 77,230 4.65 4.97 4.97 0 0 0
25/05/2017
4.65
 52,930 4.35 4.65 4.65 0 0 0
24/05/2017
4.35
 199,270 4.07 4.35 4.35 0 0 0
23/05/2017
4.07
 274,730 3.81 4.07 4.07 0 5,000 -0.0
22/05/2017
3.81
 198,810 3.57 3.81 3.81 0 0 0
19/05/2017
3.57
 164,280 3.34 3.57 3.57 20,000 0 0.1
18/05/2017
3.34
 269,090 3.13 3.34 3.34 0 0 0
17/05/2017
3.13
 2,020,820 2.93 3.13 2.95 0 0 0
16/05/2017
2.93
 3,979,290 2.74 2.93 2.72 13,000 50,000 -0.1
15/05/2017
2.74
 114,170 2.57 2.74 2.74 0 0 0
12/05/2017
2.57
 666,180 2.41 2.57 2.57 0 0 0
11/05/2017
2.41
 699,150 2.26 2.41 2.26 0 0 0
10/05/2017
2.26
 1,233,050 2.37 2.52 2.26 0 0 0
09/05/2017
2.37
 532,720 2.22 2.37 2.36 0 0 0
08/05/2017
2.22
 589,970 2.08 2.22 2.15 0 0 0
05/05/2017
2.08
 160,300 2.12 2.15 2.08 0 0 0
04/05/2017
2.12
 395,560 2.06 2.18 2.10 0 0 0
03/05/2017
2.06
 481,860 1.93 2.06 1.97 0 0 0
28/04/2017
1.93
 77,700 1.92 1.98 1.91 0 0 0
27/04/2017
1.92
 137,660 1.92 1.93 1.91 0 0 0
26/04/2017
1.92
 110,510 1.91 1.96 1.90 0 0 0
25/04/2017
1.91
 32,720 1.91 1.96 1.91 0 0 0
24/04/2017
1.91
 58,540 1.94 1.99 1.89 0 0 0
21/04/2017
1.94
 9,880 1.94 1.95 1.93 0 0 0
20/04/2017
1.94
 81,500 1.93 1.94 1.91 0 0 0
19/04/2017
1.93
 176,110 1.94 1.94 1.90 0 0 0
18/04/2017
1.94
 399,160 1.94 1.94 1.88 0 0 0
17/04/2017
1.94
 225,210 1.99 1.99 1.92 0 0 0
14/04/2017
1.99
 116,860 1.99 1.99 1.93 0 0 0
13/04/2017
1.99
 42,120 2.03 2.03 1.96 0 0 0
12/04/2017
2.03
 88,550 2.05 2.05 1.95 0 0 0
11/04/2017
2.05
 40,580 2.05 2.07 2 0 0 0
10/04/2017
2.05
 89,410 2.03 2.05 2 0 0 0
07/04/2017
2.03
 49,000 2.03 2.05 2 0 0 0
05/04/2017
2.03
 71,400 2.03 2.08 2 0 0 0
04/04/2017
2.03
 59,470 2.02 2.10 2.02 0 0 0
03/04/2017
2.02
 132,810 2.12 2.15 2.01 0 0 0
31/03/2017
2.12
 131,710 2.11 2.15 2.08 0 0 0
30/03/2017
2.11
 255,010 2.07 2.21 2.06 0 0 0
29/03/2017
2.07
 23,060 2.06 2.09 2.04 0 0 0
28/03/2017
2.06
 53,200 2 2.08 2 0 0 0
27/03/2017
2
 66,280 2.03 2.06 1.99 0 0 0
24/03/2017
2.03
 83,190 2 2.05 1.98 0 0 0
23/03/2017
2
 27,650 2 2.04 1.99 0 0 0
22/03/2017
2
 159,260 2 2.05 1.98 0 0 0
21/03/2017
2
 172,390 2.06 2.09 2 0 0 0
20/03/2017
2.06
 105,610 2.06 2.14 2.06 0 0 0
17/03/2017
2.06
 104,800 2.05 2.10 2.05 0 0 0
16/03/2017
2.05
 100,980 2.03 2.14 2.03 0 0 0
15/03/2017
2.03
 76,520 2.09 2.10 2.02 0 0 0
14/03/2017
2.09
 106,380 2.12 2.13 2.05 0 0 0
13/03/2017
2.12
 58,640 2.10 2.12 2.06 0 0 0
10/03/2017
2.10
 49,520 2.15 2.15 2.10 0 0 0
09/03/2017
2.15
 88,740 2.12 2.19 2.12 0 0 0
08/03/2017
2.12
 218,610 2.05 2.19 2.05 0 0 0
07/03/2017
2.05
 165,880 2.05 2.14 2.04 0 0 0
06/03/2017
2.05
 216,870 2.13 2.15 2.05 0 0 0
03/03/2017
2.13
 41,180 2.13 2.17 2.10 0 0 0
02/03/2017
2.13
 180,240 2.15 2.17 2.11 0 0 0
01/03/2017
2.15
 162,820 2.15 2.17 2.10 0 0 0
28/02/2017
2.15
 195,320 2.14 2.21 2.13 0 0 0
27/02/2017
2.14
 199,830 2.18 2.18 2.09 0 0 0
24/02/2017
2.18
 458,290 2.21 2.21 2.10 0 0 0
23/02/2017
2.21
 458,170 2.30 2.30 2.15 0 0 0
22/02/2017
2.30
 399,890 2.25 2.33 2.26 0 0 0
21/02/2017
2.25
 642,340 2.11 2.25 2.10 0 0 0
20/02/2017
2.11
 366,040 2.17 2.17 2.07 0 0 0
17/02/2017
2.17
 933,660 2.07 2.20 2.07 0 0 0
16/02/2017
2.07
 633,940 1.94 2.07 1.93 0 0 0
15/02/2017
1.94
 154,480 1.94 1.96 1.93 0 0 0
14/02/2017
1.94
 283,830 1.97 1.97 1.93 0 0 0
13/02/2017
1.97
 218,890 1.90 2.02 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |