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)
01/02/2024
7.79
 400 7.41 7.79 7.41 0 100 -0.0
31/01/2024
7.79
 400 7.50 7.80 7.50 0 0 0
30/01/2024
7.70
 300 7.42 7.70 7.42 0 0 0
29/01/2024
7.70
 200 7.80 7.80 7.70 0 0 0
26/01/2024
7.50
 1,600 7.43 7.50 7.43 0 0 0
25/01/2024
7.80
 300 7.88 7.88 7.51 100 100 0.0
24/01/2024
7.88
 400 7.57 7.88 7.42 0 0 0
23/01/2024
7.57
 10,500 7.80 7.88 7.57 0 0 0
22/01/2024
7.52
 1,100 7.51 7.52 7.51 0 0 0
19/01/2024
7.51
 300 7.70 7.77 7.51 0 0 0
18/01/2024
7.69
 1,300 7.79 7.79 7.41 0 0 0
17/01/2024
7.60
 3,100 7.67 7.67 7.60 0 0 0
16/01/2024
7.60
 3,500 7.42 7.60 7.42 0 100 -0.0
15/01/2024
7.85
 300 7.87 7.87 7.85 200 0 0.0
12/01/2024
7.88
 1,000 7.42 7.88 7.41 0 0 0
11/01/2024
7.90
 100 7.90 7.90 7.90 0 0 0
10/01/2024
7.66
 5,400 7.65 7.66 7.65 0 0 0
09/01/2024
7.55
 500 7.55 7.55 7.55 0 0 0
08/01/2024
7.80
 100 7.80 7.80 7.80 0 0 0
05/01/2024
7.80
 1,400 7.80 7.80 7.80 0 0 0
04/01/2024
7.80
 44,000 7.81 7.81 7.45 0 0 0
03/01/2024
7.81
 1,400 7.85 7.85 7.60 0 0 0
02/01/2024
7.92
 200 7.98 7.98 7.92 0 0 0
29/12/2023
7.88
 400 7.89 7.89 7.88 0 0 0
28/12/2023
7.89
 11,000 7.41 7.90 7.41 0 0 0
27/12/2023
7.41
 3,200 7.79 7.79 7.36 0 0 0
26/12/2023
7.79
 32,000 7.50 7.80 7.33 0 0 0
25/12/2023
7.50
 6,600 7.50 7.70 7.50 0 0 0
22/12/2023
7.50
 10,300 7.68 7.68 7.50 0 0 0
21/12/2023
7.68
 3,200 7.68 7.68 7.30 0 0 0
20/12/2023
7.68
 6,200 7.69 7.69 7.60 0 0 0
19/12/2023
7.69
 0 7.69 7.69 7.69 0 0 0
18/12/2023
7.69
 0 7.69 7.69 7.69 0 0 0
15/12/2023
7.69
 1,900 7.50 7.69 7.49 0 0 0
14/12/2023
7.50
 4,000 7.50 7.59 7.30 0 0 0
13/12/2023
7.50
 100 7.50 7.50 7.50 0 0 0
11/12/2023
7.50
 300 7.50 7.50 7.50 0 0 0
08/12/2023
7.50
 3,800 7.48 7.50 7.26 0 600 -0.0
07/12/2023
7.48
 4,100 7.60 7.60 7.34 0 0 0
06/12/2023
7.60
 500 7.67 7.67 7.60 0 0 0
05/12/2023
7.67
 2,500 7.68 7.68 7.30 0 0 0
04/12/2023
7.68
 1,900 7.45 7.93 7.08 0 0 0
01/12/2023
7.45
 3,200 7.59 7.73 7.45 0 0 0
30/11/2023
7.59
 0 7.59 7.59 7.59 0 0 0
29/11/2023
7.59
 1,400 7.50 7.59 7.30 0 0 0
28/11/2023
7.50
 1,600 7.65 7.65 7.50 0 0 0
27/11/2023
7.65
 200 7.65 7.65 7.65 0 0 0
24/11/2023
7.65
 2,800 7.41 7.65 7.15 0 0 0
23/11/2023
7.41
 2,600 7.60 7.70 7.41 0 0 0
22/11/2023
7.60
 2,200 7.61 7.61 7.45 0 0 0
21/11/2023
7.61
 500 7.79 7.79 7.61 0 0 0
20/11/2023
7.79
 400 7.50 7.80 7.11 100 0 0.0
17/11/2023
7.50
 16,300 7.58 7.80 7.12 0 0 0
16/11/2023
7.58
 6,500 7.57 7.84 7.53 0 0 0
15/11/2023
7.57
 22,900 7.52 8.03 7.57 0 0 0
14/11/2023
7.52
 8,300 7.98 7.98 7.52 0 0 0
13/11/2023
7.98
 11,400 7.99 7.99 7.52 0 0 0
10/11/2023
7.99
 1,300 7.94 8 7.50 0 0 0
09/11/2023
7.94
 1,500 7.76 8.01 7.76 0 0 0
08/11/2023
7.76
 1,900 7.75 7.76 7.74 0 0 0
07/11/2023
7.75
 9,700 8.08 8.08 7.53 0 0 0
06/11/2023
8.08
 0 8.08 8.08 8.08 0 0 0
03/11/2023
8.08
 7,400 7.80 8.19 7.45 0 0 0
02/11/2023
7.80
 7,300 7.50 7.80 7.50 0 0 0
01/11/2023
7.50
 1,100 7.38 7.51 7.49 0 0 0
31/10/2023
7.38
 1,000 7.80 8.10 7.33 0 0 0
30/10/2023
7.80
 400 7.86 7.86 7.80 0 0 0
27/10/2023
7.86
 600 7.88 7.88 7.36 0 0 0
26/10/2023
7.88
 500 7.99 7.99 7.51 0 0 0
25/10/2023
7.99
 1,000 7.90 7.99 7.90 0 0 0
24/10/2023
7.90
 3,200 7.89 7.90 7.50 0 0 0
23/10/2023
7.89
 3,200 8 8 7.53 0 0 0
20/10/2023
8
 7,500 8.05 8.05 7.57 0 0 0
19/10/2023
8.05
 6,200 8.23 8.23 7.71 0 0 0
18/10/2023
8.23
 14,300 8.28 8.28 7.73 0 0 0
17/10/2023
8.28
 6,500 8.39 8.39 7.86 0 0 0
16/10/2023
8.39
 600 8.40 8.40 8.01 0 0 0
13/10/2023
8.40
 0 8.40 8.40 8.40 0 0 0
12/10/2023
8.40
 500 8.40 8.59 8.40 0 0 0
11/10/2023
8.40
 2,100 8.50 8.50 8.40 0 0 0
10/10/2023
8.50
 3,000 8.48 8.60 8.49 0 0 0
09/10/2023
8.48
 200 8.15 8.65 8.48 0 0 0
06/10/2023
8.15
 2,200 8.39 8.39 8.11 0 0 0
05/10/2023
8.39
 1,000 8.54 8.54 8.15 0 0 0
04/10/2023
8.54
 8,600 8.19 8.60 8 0 0 0
03/10/2023
8.19
 13,800 8.80 8.80 8.19 0 0 0
02/10/2023
8.80
 500 8.40 8.85 8.40 0 0 0
29/09/2023
8.40
 7,200 8.40 8.50 7.82 0 0 0
28/09/2023
8.40
 2,300 8.40 8.40 8.34 0 0 0
27/09/2023
8.40
 3,200 8.41 8.41 8 0 0 0
26/09/2023
8.41
 3,700 8.49 8.49 8.41 0 0 0
25/09/2023
8.49
 2,000 8.60 8.60 8.49 0 0 0
22/09/2023
8.60
 8,600 8.99 8.99 8.50 4,000 0 0.0
21/09/2023
8.99
 2,500 8.87 9.30 8.72 0 0 0
20/09/2023
8.87
 4,300 8.69 8.87 8.61 0 0 0
19/09/2023
8.69
 4,800 8.50 8.70 8.42 0 0 0
18/09/2023
8.50
 14,600 8.70 8.70 8.25 0 0 0
15/09/2023
8.70
 7,400 8.63 8.80 8.55 0 0 0
14/09/2023
8.63
 7,100 8.85 8.85 8.60 0 0 0
13/09/2023
8.85
 7,300 8.79 8.85 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |