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)
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
06/09/2012
4
 224,510 4.10 4.20 4 78,300 0 0.3
05/09/2012
4.10
 256,520 4.10 4.20 4 76,000 20,000 0.2
04/09/2012
4.10
 163,380 4 4.20 4.10 47,020 0 0.2
31/08/2012
4
 252,990 4 4.20 4 78,120 0 0.3
30/08/2012
4
 402,220 3.90 4 4 137,790 0 0.6
29/08/2012
3.90
 82,270 3.80 3.90 3.80 0 0 0
28/08/2012
3.80
 86,590 3.80 3.90 3.70 14,340 0 0.1
27/08/2012
3.80
 580,820 3.90 3.90 3.80 120,000 0 0.5
24/08/2012
3.90
 854,770 3.80 3.90 3.70 140,000 0 0.5
23/08/2012
3.80
 550,160 4 4 3.80 190,000 0 0.8
22/08/2012
4
 577,920 4.20 4.20 4 31,000 0 0.1
21/08/2012
4.20
 971,450 4.40 4.40 4.20 40,000 0 0.2
20/08/2012
4.40
 165,660 4.40 4.50 4.30 40,000 0 0.2
17/08/2012
4.40
 288,400 4.30 4.50 4.30 47,570 0 0.2
16/08/2012
4.30
 122,620 4.40 4.40 4.30 32,000 0 0.1
15/08/2012
4.40
 117,010 4.40 4.50 4.30 20,300 0 0.1
14/08/2012
4.40
 147,830 4.30 4.50 4.30 25,000 0 0.1
13/08/2012
4.30
 193,480 4.40 4.40 4.30 35,000 0 0.2
10/08/2012
4.40
 110,450 4.50 4.50 4.40 30,000 0 0.0
09/08/2012
4.50
 429,140 4.50 4.70 4.50 70,000 0 0.3
08/08/2012
4.50
 164,820 4.40 4.50 4.40 25,000 0 0.1
07/08/2012
4.40
 173,600 4.50 4.60 4.40 42,970 0 0.2
06/08/2012
4.50
 998,510 4.30 4.50 4.20 150,000 0 0.7
03/08/2012
4.30
 308,960 4.40 4.40 4.20 89,040 0 0.4
02/08/2012
4.40
 212,020 4.30 4.40 4.30 55,000 0 0.2
01/08/2012
4.30
 169,300 4.30 4.30 4.20 20,000 0 0.1
31/07/2012
4.30
 190,740 4.30 4.40 4.30 31,900 0 0.1
30/07/2012
4.30
 211,560 4.30 4.40 4.20 20,010 0 0.1
27/07/2012
4.30
 235,030 4.20 4.40 4.20 0 0 0
26/07/2012
4.20
 332,900 4.20 4.40 4.10 0 0 0
25/07/2012
4.20
 380,150 4.40 4.40 4.20 10,500 10,000 0.0
24/07/2012
4.40
 161,300 4.60 4.60 4.40 0 0 0
23/07/2012
4.60
 417,340 4.70 4.70 4.50 45,000 0 0.2
20/07/2012
4.70
 1,267,320 4.60 4.80 4.60 152,660 0 0.7
19/07/2012
4.60
 925,310 4.40 4.60 4.30 90,000 0 0.4
18/07/2012
4.40
 333,660 4.40 4.60 4.30 0 0 0
17/07/2012
4.40
 274,480 4.20 4.40 4.10 0 0 0
16/07/2012
4.20
 563,600 4.40 4.50 4.20 0 2,000 -0.0
13/07/2012
4.40
 610,270 4.50 4.60 4.40 191,540 10,000 0.8
12/07/2012
4.50
 386,010 4.30 4.50 4.10 103,420 5,000 0.4
11/07/2012
4.30
 219,980 4.40 4.50 4.30 8,000 0 0.0
10/07/2012
4.40
 352,200 4.20 4.40 4.20 66,290 0 0.3
09/07/2012
4.20
 1,922,980 4.40 4.60 4.20 450,000 20,000 1.9
06/07/2012
4.40
 626,900 4.20 4.40 4.40 255,390 0 1.1
05/07/2012
4.20
 799,200 4 4.20 3.90 549,600 22,120 2.2
04/07/2012
4
 111,960 3.90 4 4 67,860 0 0.3
03/07/2012
3.90
 663,890 3.80 3.90 3.90 301,870 0 1.2
02/07/2012
3.80
 369,580 3.70 3.80 3.80 129,280 0 0.5
29/06/2012
3.70
 232,140 3.60 3.70 3.60 5,000 0 0.0
28/06/2012
3.60
 581,100 3.70 3.70 3.60 27,130 0 0.1
27/06/2012
3.70
 514,380 3.80 3.90 3.70 0 15,000 -0.1
26/06/2012
3.80
 854,490 4 4 3.80 10 20,000 -0.1
25/06/2012
4
 1,045,070 4.20 4.30 4 0 38,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |