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

7.80
-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
(2024-08-20) 		-0.65 -7.56% 80,100 -500 -0.0
7.93
8.60
7.95
2 tháng
(2024-07-22) 		-1.55 -16.32% 239,400 100 0.0
7.90
9.50
7.95
3 tháng
(2024-06-21) 		-3.15 -28.38% 726,300 200 0.0
7.90
11.85
7.95
6 tháng
(2024-03-25) 		-0.10 -1.24% 1,015,300 300 0.0
7.45
11.85
7.95
12 tháng
(2023-09-25) 		-0.54 -6.36% 1,505,000 9,400 0.1
7.38
11.85
7.95
24 tháng
(2022-09-30) 		-4.05 -33.75% 5,573,000 65,900 0.8
5.12
12
7.95
36 tháng
(2021-10-05) 		-1.80 -18.46% 17,153,700 44,030 -0.2
5.12
32.40
7.95
60 tháng
(2019-10-16) 		0.95 13.57% 27,299,870 -17,134,750 -95.9
3.92
32.40
7.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2013
5.30
 239,250 5.20 5.40 5.20 0 0 0
25/01/2013
5.20
 285,020 5.30 5.30 5.20 0 0 0
24/01/2013
5.30
 85,180 5.20 5.30 5.20 0 0 0
23/01/2013
5.20
 114,950 5.20 5.30 5.20 0 0 0
22/01/2013
5.20
 159,160 5.40 5.40 5.10 0 0 0
21/01/2013
5.40
 140,240 5.20 5.40 5.20 0 0 0
18/01/2013
5.20
 220,080 5.30 5.40 5.20 0 0 0
17/01/2013
5.30
 415,470 5.50 5.60 5.30 0 0 0
16/01/2013
5.50
 400,920 5.50 5.60 5.40 10 0 0.0
15/01/2013
5.50
 299,170 5.50 5.60 5.40 0 0 0
14/01/2013
5.50
 241,060 5.30 5.50 5.20 0 0 0
11/01/2013
5.30
 842,170 5.50 5.60 5.30 0 0 0
10/01/2013
5.50
 548,770 5.70 5.70 5.50 0 0 0
09/01/2013
5.70
 899,460 5.70 5.90 5.50 0 0 0
08/01/2013
5.70
 1,337,460 5.50 5.70 5.60 0 1,000 -0.0
07/01/2013
5.50
 854,940 5.30 5.50 5.20 80,000 0 0.4
04/01/2013
5.30
 295,120 5.40 5.50 5.30 50,000 0 0.3
03/01/2013
5.40
 322,130 5.40 5.50 5.30 0 0 0
02/01/2013
5.40
 576,990 5.30 5.50 5.30 0 0 0
28/12/2012
5.30
 115,090 5.30 5.40 5.20 0 0 0
27/12/2012
5.30
 246,050 5.40 5.50 5.30 0 0 0
26/12/2012
5.40
 424,080 5.30 5.50 5.30 0 0 0
25/12/2012
5.30
 130,990 5.40 5.40 5.30 0 0 0
24/12/2012
5.40
 314,290 5.30 5.50 5.20 0 0 0
21/12/2012
5.30
 54,720 5.20 5.30 5.20 0 2,210 -0.0
20/12/2012
5.20
 173,640 5.30 5.30 5.20 0 0 0
19/12/2012
5.30
 244,000 5.10 5.30 5.10 0 0 0
18/12/2012
5.10
 254,770 5.30 5.30 5.10 10 0 0.0
17/12/2012
5.30
 137,780 5.30 5.40 5.20 10 0 0.0
14/12/2012
5.30
 208,020 5.40 5.40 5.30 0 0 0
13/12/2012
5.40
 328,040 5.40 5.40 5.30 0 0 0
12/12/2012
5.40
 285,420 5.40 5.50 5.20 0 0 0
11/12/2012
5.40
 499,610 5.50 5.50 5.30 0 0 0
10/12/2012
5.50
 375,280 5.30 5.50 5.30 0 0 0
07/12/2012
5.30
 132,250 5.30 5.50 5.30 0 0 0
06/12/2012
5.30
 1,228,350 5.40 5.60 5.20 1,090 0 0.0
05/12/2012
5.40
 119,080 5.20 5.40 5.40 70,000 0 0.4
04/12/2012
5.20
 62,540 5 5.20 5 29,910 0 0.2
03/12/2012
5
 19,180 5 5 4.90 0 0 0
30/11/2012
5
 14,730 5 5.10 4.90 10 0 0
29/11/2012
5
 23,410 4.90 5.10 4.90 0 0 0
28/11/2012
4.90
 14,160 4.90 5 4.90 0 0 0
27/11/2012
4.90
 138,480 4.90 5 4.90 10 0 0.0
26/11/2012
4.90
 24,350 5.10 5.10 4.90 0 0 0
23/11/2012
5.10
 148,580 5.10 5.10 4.90 0 0 0
22/11/2012
5.10
 50,970 5.20 5.20 5.10 0 10,000 -0.1
21/11/2012
5.20
 36,390 5.10 5.20 5 0 0 0
20/11/2012
5.10
 14,950 5 5.10 4.80 0 0 0
19/11/2012
5
 48,650 5.20 5.20 5 0 0 0
16/11/2012
5.20
 129,130 5.20 5.20 5.10 0 0 0
15/11/2012
5.20
 66,140 5.20 5.20 5.10 0 0 0
14/11/2012
5.20
 53,430 5.10 5.20 5 0 0 0
13/11/2012
5.10
 220,430 5.30 5.30 5.10 0 0 0
12/11/2012
5.30
 135,860 5.10 5.30 5.10 0 0 0
09/11/2012
5.10
 424,140 5.30 5.30 5.10 0 0 0
08/11/2012
5.30
 172,530 5.10 5.30 5.10 0 0 0
07/11/2012
5.10
 254,940 4.90 5.10 4.90 0 0 0
06/11/2012
4.90
 216,070 4.90 5.10 4.90 0 0 0
05/11/2012
4.90
 133,410 4.70 4.90 4.80 3,000 0 0.0
02/11/2012
4.70
 610,110 4.60 4.70 4.50 5,086,000 5,000,000 0.4
01/11/2012
4.60
 94,570 4.60 4.80 4.60 19,000 8,150 0.0
31/10/2012
4.60
 114,100 4.60 4.80 4.60 0 15,000 -0.1
30/10/2012
4.60
 192,270 4.50 4.70 4.60 0 9,500 -0.0
29/10/2012
4.50
 163,720 4.40 4.60 4.40 0 10,000 -0.0
26/10/2012
4.40
 137,540 4.30 4.50 4.30 100 35,000 -0.2
25/10/2012
4.30
 192,240 4.50 4.50 4.30 0 6,000 -0.0
24/10/2012
4.50
 201,580 4.70 4.80 4.50 0 35,020 -0.2
23/10/2012
4.70
 94,070 4.80 4.80 4.60 0 11,000 -0.1
22/10/2012
4.80
 104,100 4.80 4.80 4.60 15,000 0 0.1
19/10/2012
4.80
 350,960 4.80 4.90 4.60 0 0 0
18/10/2012
4.80
 309,780 4.90 5 4.80 0 0 0
17/10/2012
4.90
 144,240 5 5.10 4.90 0 19,000 -0.1
16/10/2012
5
 276,220 4.80 5 4.80 0 0 0
15/10/2012
4.80
 569,260 5 5 4.80 0 0 0
12/10/2012
5
 276,480 5.20 5.30 5 0 11,000 -0.1
11/10/2012
5.20
 303,790 5.40 5.50 5.20 0 3,250 -0.0
10/10/2012
5.40
 972,240 5.30 5.50 5.20 0 45,000 -0.2
09/10/2012
5.30
 410,520 5.10 5.30 5.30 0 35,000 -0.2
08/10/2012
5.10
 187,770 4.90 5.10 5 0 69,000 -0.3
05/10/2012
4.90
 675,650 4.70 4.90 4.70 155,000 27,000 0.6
04/10/2012
4.70
 116,530 4.70 4.90 4.70 1,000,100 29,000 4.4
03/10/2012
4.70
 220,210 4.50 4.70 4.50 70,000 55,600 0.1
02/10/2012
4.50
 408,980 4.50 4.70 4.50 191,990 122,840 0.3
01/10/2012
4.50
 538,530 4.60 4.80 4.50 320,000 107,980 1.0
28/09/2012
4.60
 82,730 4.50 4.60 4.40 0 20,000 -0.1
27/09/2012
4.50
 25,340 4.70 4.70 4.50 0 0 0
26/09/2012
4.70
 38,830 4.80 4.80 4.60 0 2,410 -0.0
25/09/2012
4.80
 203,920 4.70 4.80 4.60 36,000 10,000 0.1
24/09/2012
4.70
 120,660 4.70 4.70 4.50 0 0 0
21/09/2012
4.70
 89,780 4.50 4.70 4.50 31,670 500 0.1
20/09/2012
4.50
 643,970 4.60 4.60 4.40 178,000 11,000 0.8
19/09/2012
4.60
 384,700 4.70 4.80 4.50 117,280 42,190 0.4
18/09/2012
4.70
 518,500 4.80 4.80 4.60 112,000 5,900 0.5
17/09/2012
4.80
 610,180 4.60 4.80 4.50 164,200 55,560 0.5
14/09/2012
4.60
 784,980 4.60 4.80 4.50 157,000 39,600 0.5
13/09/2012
4.60
 227,500 4.40 4.60 4.60 38,000 0 0.2
12/09/2012
4.40
 564,140 4.20 4.40 4.30 206,900 0 0.9
11/09/2012
4.20
 678,130 4 4.20 4 294,000 0 1.2
10/09/2012
4
 370,380 4 4 3.90 125,000 0 0.5
07/09/2012
4
 132,820 4 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |