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

7.88
-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
(2024-10-23) 		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)
17/04/2015
3.80
 109,130 3.70 3.80 3.70 500 0 0.0
16/04/2015
3.70
 93,570 3.80 3.80 3.70 500 0 0.0
15/04/2015
3.80
 79,980 3.70 3.80 3.70 0 0 0
14/04/2015
3.70
 100,430 3.80 3.90 3.70 0 0 0
13/04/2015
3.80
 78,190 3.80 3.90 3.80 0 700 -0.0
10/04/2015
3.80
 262,930 3.80 3.90 3.80 0 0 0
09/04/2015
3.80
 130,670 3.80 3.90 3.70 0 0 0
08/04/2015
3.80
 212,180 3.80 3.90 3.70 300 0 0.0
07/04/2015
3.80
 115,400 3.80 3.90 3.70 0 5,000 -0.0
06/04/2015
3.80
 45,260 4 4 3.80 0 0 0
03/04/2015
4
 131,690 3.90 4 3.80 0 0 0
02/04/2015
3.90
 225,650 3.90 4 3.70 0 0 0
01/04/2015
3.90
 123,130 4.10 4.10 3.90 400 0 0.0
31/03/2015
4.10
 67,620 4 4.10 3.90 400 0 0.0
30/03/2015
4
 134,780 4.20 4.20 4 0 0 0
27/03/2015
4.20
 121,590 4.20 4.30 4.10 0 0 0
26/03/2015
4.20
 26,950 4.20 4.30 4.20 0 0 0
25/03/2015
4.20
 37,590 4.20 4.30 4.10 0 0 0
24/03/2015
4.20
 92,590 4.30 4.30 4.10 0 0 0
23/03/2015
4.30
 96,420 4.40 4.40 4.20 0 0 0
20/03/2015
4.40
 34,780 4.40 4.40 4.30 0 0 0
19/03/2015
4.40
 71,770 4.40 4.40 4.30 0 0 0
18/03/2015
4.40
 61,190 4.40 4.40 4.30 0 0 0
17/03/2015
4.40
 184,280 4.40 4.50 4.30 0 0 0
16/03/2015
4.40
 212,850 4.20 4.40 4.30 0 0 0
13/03/2015
4.20
 86,380 4.30 4.40 4.20 0 0 0
12/03/2015
4.30
 108,660 4.40 4.40 4.20 0 0 0
11/03/2015
4.40
 57,680 4.40 4.40 4.30 0 0 0
10/03/2015
4.40
 40,750 4.40 4.50 4.30 0 0 0
09/03/2015
4.40
 116,260 4.40 4.50 4.30 0 0 0
06/03/2015
4.40
 177,250 4.40 4.50 4.40 0 0 0
05/03/2015
4.40
 226,300 4.40 4.50 4.30 0 0 0
04/03/2015
4.40
 163,820 4.40 4.50 4.30 0 0 0
03/03/2015
4.40
 167,380 4.50 4.50 4.40 0 0 0
02/03/2015
4.50
 100,230 4.50 4.50 4.40 0 0 0
27/02/2015
4.50
 201,160 4.50 4.60 4.30 0 0 0
26/02/2015
4.50
 128,230 4.50 4.70 4.40 0 0 0
25/02/2015
4.50
 104,330 4.60 4.70 4.40 0 0 0
24/02/2015
4.60
 169,530 4.50 4.70 4.40 0 400 -0.0
13/02/2015
4.50
 42,600 4.40 4.50 4.40 0 0 0
12/02/2015
4.40
 89,330 4.50 4.50 4.40 0 0 0
11/02/2015
4.50
 151,180 4.50 4.50 4.40 0 0 0
10/02/2015
4.50
 99,270 4.40 4.50 4.40 0 0 0
09/02/2015
4.40
 44,910 4.40 4.50 4.30 0 0 0
06/02/2015
4.40
 73,550 4.30 4.50 4.30 0 400 -0.0
05/02/2015
4.30
 381,680 4.20 4.40 4.20 0 0 0
04/02/2015
4.20
 215,980 4.30 4.40 4.10 0 0 0
03/02/2015
4.30
 198,110 4.50 4.60 4.30 400 0 0.0
02/02/2015
4.50
 101,100 4.70 4.80 4.40 0 0 0
30/01/2015
4.70
 287,000 4.90 4.90 4.70 400 0 0.0
29/01/2015
4.90
 94,780 5.10 5.10 4.90 2,000 0 0.0
28/01/2015
5.10
 231,780 5.10 5.10 4.90 0 0 0
27/01/2015
5.10
 315,150 5.10 5.20 4.90 0 0 0
26/01/2015
5.10
 189,540 5.10 5.20 5 0 0 0
23/01/2015
5.10
 321,470 5.20 5.30 5 0 0 0
22/01/2015
5.20
 228,700 5.20 5.30 5.20 0 1,000 -0.0
21/01/2015
5.20
 318,070 5.10 5.30 5.10 0 0 0
20/01/2015
5.10
 243,180 5.20 5.30 5 0 0 0
19/01/2015
5.20
 154,300 5.20 5.20 5.10 0 0 0
16/01/2015
5.20
 183,020 5.20 5.20 5 0 0 0
15/01/2015
5.20
 303,470 5.20 5.30 5 0 0 0
14/01/2015
5.20
 249,410 5.20 5.20 5 0 0 0
13/01/2015
5.20
 141,790 5.10 5.20 5.10 0 0 0
12/01/2015
5.10
 262,230 5.30 5.30 5.10 0 0 0
09/01/2015
5.30
 197,410 5.20 5.30 5.10 0 0 0
08/01/2015
5.20
 105,180 5.30 5.30 5.10 0 0 0
07/01/2015
5.30
 233,750 5.20 5.30 5.20 0 0 0
06/01/2015
5.20
 246,440 5.10 5.30 5 0 0 0
05/01/2015
5.10
 176,240 5.20 5.30 5.10 0 0 0
31/12/2014
5.20
 237,800 5.20 5.40 5.20 0 0 0
30/12/2014
5.20
 193,400 5 5.30 4.80 0 0 0
29/12/2014
5
 193,490 5.20 5.20 4.90 0 0 0
26/12/2014
5.20
 161,340 5.30 5.30 5 0 0 0
25/12/2014
5.30
 112,720 5.20 5.30 5.20 0 0 0
24/12/2014
5.20
 223,400 5.30 5.40 5.20 0 0 0
23/12/2014
5.30
 206,080 5.40 5.40 5.20 0 0 0
22/12/2014
5.40
 162,250 5.30 5.40 5.30 0 0 0
19/12/2014
5.30
 216,540 5.40 5.50 5.20 0 0 0
18/12/2014
5.40
 281,280 5.30 5.50 5.30 0 0 0
17/12/2014
5.30
 720,430 5.50 5.60 5.20 0 0 0
16/12/2014
5.50
 328,140 5.60 5.60 5.50 0 0 0
15/12/2014
5.60
 255,770 5.60 5.70 5.50 0 0 0
12/12/2014
5.60
 203,970 5.50 5.70 5.50 0 0 0
11/12/2014
5.50
 254,900 5.60 5.70 5.40 0 0 0
10/12/2014
5.60
 515,560 5.50 5.70 5.40 0 0 0
09/12/2014
5.50
 977,630 5.70 5.70 5.40 0 0 0
08/12/2014
5.70
 390,090 5.80 5.90 5.70 0 0 0
05/12/2014
5.80
 780,430 5.80 5.90 5.70 0 0 0
04/12/2014
5.80
 522,040 5.90 6 5.80 0 0 0
03/12/2014
5.90
 1,489,550 5.80 6.10 5.80 0 0 0
02/12/2014
5.80
 1,247,790 5.50 5.80 5.40 0 48,350 -0.3
01/12/2014
5.50
 271,160 5.60 5.70 5.50 0 30,070 -0.2
28/11/2014
5.60
 894,110 5.50 5.70 5.50 0 79,840 -0.4
27/11/2014
5.50
 164,780 5.50 5.50 5.40 0 0 0
26/11/2014
5.50
 629,260 5.40 5.60 5.40 0 0 0
25/11/2014
5.40
 419,920 5.40 5.50 5.30 0 6,600 -0.0
24/11/2014
5.40
 301,500 5.50 5.50 5.30 0 0 0
21/11/2014
5.50
 807,370 5.60 5.80 5.50 0 65,000 -0.4
20/11/2014
5.60
 627,520 5.70 5.80 5.50 0 0 0
19/11/2014
5.70
 222,330 5.80 5.80 5.60 1,780 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |