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)
22/06/2012
4.20
 602,050 4.40 4.40 4.20 20 39,000 -0.2
21/06/2012
4.40
 435,470 4.60 4.70 4.40 10 0 0.0
20/06/2012
4.60
 412,810 4.70 4.70 4.50 2,000 0 0.0
19/06/2012
4.70
 242,680 4.90 4.90 4.70 0 0 0
18/06/2012
4.90
 679,890 4.80 5 4.80 0 0 0
15/06/2012
4.80
 306,080 4.70 4.90 4.70 30 0 0.0
14/06/2012
4.70
 184,380 4.70 4.80 4.60 100,000 0 0.5
13/06/2012
4.70
 513,420 4.80 4.90 4.60 0 0 0
12/06/2012
4.80
 2,610,690 4.70 4.90 4.80 0 26,660 -0.1
11/06/2012
4.70
 400,950 4.50 4.70 4.40 0 0 0
08/06/2012
4.50
 967,320 4.60 4.80 4.50 27,760 10 0.1
07/06/2012
4.60
 845,370 4.40 4.60 4.40 67,240 0 0.3
06/06/2012
4.40
 367,330 4.30 4.40 4.20 0 0 0
05/06/2012
4.30
 324,290 4.20 4.30 4.10 0 0 0
04/06/2012
4.20
 791,830 4.40 4.40 4.20 160,000 25,010 0.6
01/06/2012
4.40
 859,120 4.50 4.70 4.30 0 0 0
31/05/2012
4.50
 313,640 4.70 4.70 4.50 20 0 0
30/05/2012
4.70
 541,710 4.70 4.80 4.50 0 10 -0.0
29/05/2012
4.70
 705,690 4.60 4.70 4.40 450,160 0 2.0
28/05/2012
4.60
 1,008,450 4.40 4.60 4.50 56,500 0 0.3
25/05/2012
4.40
 286,620 4.20 4.40 4.40 0 0 0
24/05/2012
4.20
 808,160 4.30 4.40 4.10 0 0 0
23/05/2012
4.30
 1,466,550 4.40 4.60 4.30 150,060 0 0.7
22/05/2012
4.40
 1,015,210 4.20 4.40 4.30 14,290 0 0.1
21/05/2012
4.20
 644,020 4 4.20 4 100,000 0 0.4
18/05/2012
4
 1,432,710 4.20 4.20 4 10 0 0
17/05/2012
4.20
 1,921,230 4.40 4.40 4.20 0 0 0
16/05/2012
4.40
 1,533,200 4.60 4.60 4.40 10,010 1,000 0.0
15/05/2012
4.60
 619,870 4.80 4.80 4.60 180 0 0.0
14/05/2012
4.80
 1,512,980 5 5 4.80 40,070 0 0.2
11/05/2012
5
 8,902,380 4.80 5 4.80 100,010 155,000 -0.3
10/05/2012
4.80
 595,730 4.60 4.80 4.80 39,980 0 0.2
09/05/2012
4.60
 304,450 4.40 4.60 4.60 0 0 0
08/05/2012
4.40
 159,900 4.20 4.40 4.40 0 0 0
07/05/2012
4.20
 23,150 4 4.20 4.20 0 0 0
04/05/2012
4
 89,090 3.90 4 4 0 0 0
03/05/2012
3.90
 908,900 3.80 3.90 3.90 200,000 0 0.7
02/05/2012
3.80
 1,406,190 3.70 3.80 3.80 0 0 0
27/04/2012
3.70
 1,114,860 3.60 3.70 3.60 10 0 0.0
26/04/2012
3.60
 2,184,790 3.60 3.70 3.50 10 24,000 -0.1
25/04/2012
3.60
 2,112,230 3.60 3.70 3.50 280 10,000 -0.0
24/04/2012
3.60
 1,546,090 3.50 3.60 3.40 0 92,570 -0.3
23/04/2012
3.50
 1,280,850 3.60 3.60 3.50 19,010 0 0.1
20/04/2012
3.60
 940,380 3.50 3.60 3.40 0 0 0
19/04/2012
3.50
 3,030,610 3.60 3.60 3.50 10 77,430 -0.3
18/04/2012
3.60
 1,954,060 3.70 3.80 3.60 20 20,000 -0.1
17/04/2012
3.70
 1,712,090 3.60 3.70 3.60 0 10,000 -0.0
16/04/2012
3.60
 1,230,450 3.50 3.60 3.50 80 10,000 -0.0
13/04/2012
3.50
 4,712,580 3.60 3.70 3.50 10 173,670 -0.6
12/04/2012
3.60
 183,200 3.50 3.60 3.60 0 0 0
11/04/2012
3.50
 1,494,340 3.40 3.50 3.40 0 0 0
10/04/2012
3.40
 120,810 3.30 3.40 3.40 0 0 0
09/04/2012
3.30
 1,104,920 3.20 3.30 3.10 1,030 3,500 -0.0
06/04/2012
3.20
 2,463,090 3.30 3.30 3.20 30,020 10,770 0.1
05/04/2012
3.30
 1,861,080 3.40 3.40 3.30 0 81,000 -0.3
04/04/2012
3.40
 1,063,040 3.50 3.50 3.40 4,200 0 0.0
03/04/2012
3.50
 2,364,420 3.60 3.70 3.50 235,000 5,000 0.8
30/03/2012
3.60
 300,100 3.70 3.70 3.60 0 0 0
29/03/2012
3.70
 1,503,290 3.80 3.90 3.70 1,500 5,000 -0.0
28/03/2012
3.80
 2,560,200 3.90 4 3.80 14,000 4,000 0.0
27/03/2012
3.90
 2,620,820 3.80 3.90 3.70 18,000 0 0.1
26/03/2012
3.80
 1,554,520 3.70 3.80 3.70 19,000 20 0.1
23/03/2012
3.70
 2,596,050 3.60 3.70 3.50 500 12,380 -0.0
22/03/2012
3.60
 1,927,490 3.70 3.80 3.60 0 178,980 -0.7
21/03/2012
3.70
 3,346,480 3.60 3.70 3.50 32,900 2,000 0.1
20/03/2012
3.60
 1,787,200 3.70 3.70 3.60 20 0 0.0
19/03/2012
3.70
 1,312,640 3.60 3.70 3.50 5,610 0 0.0
16/03/2012
3.60
 2,502,090 3.50 3.60 3.50 101,500 0 0.4
15/03/2012
3.50
 4,055,390 3.40 3.50 3.30 141,000 918,710 -2.7
14/03/2012
3.40
 4,660,340 3.50 3.60 3.40 34,980 69,980 -0.1
13/03/2012
3.50
 60,750 3.40 3.50 3.50 0 0 0
12/03/2012
3.40
 127,410 3.30 3.40 3.40 19,990 0 0.1
09/03/2012
3.30
 1,669,020 3.20 3.30 3.20 99,960 35,000 0.2
08/03/2012
3.20
 217,220 3.10 3.20 3.20 0 0 0
07/03/2012
3.10
 1,307,510 3 3.10 3 56,850 0 0.2
06/03/2012
3
 3,241,060 2.90 3 2.90 20,040 0 0.1
05/03/2012
2.90
 72,730 2.80 2.90 2.90 3,130 0 0.0
02/03/2012
2.80
 63,560 2.70 2.80 2.80 0 0 0
01/03/2012
2.70
 1,101,660 2.60 2.70 2.60 80,000 0 0.2
29/02/2012
2.60
 1,532,620 2.50 2.60 2.50 0 0 0
28/02/2012
2.50
 2,201,530 2.60 2.70 2.50 39,980 5,000 0.1
27/02/2012
2.60
 200,710 2.50 2.60 2.60 0 0 0
24/02/2012
2.50
 358,290 2.40 2.50 2.50 0 0 0
23/02/2012
2.40
 105,090 2.30 2.40 2.40 0 0 0
22/02/2012
2.30
 481,020 2.20 2.30 2.20 0 0 0
21/02/2012
2.20
 1,862,210 2.10 2.20 2.10 5,000 0 0.0
20/02/2012
2.10
 737,650 2 2.10 2 0 0 0
17/02/2012
2
 343,600 2 2.10 1.90 0 0 0
16/02/2012
2
 375,740 2 2 1.90 161,130 0 0.3
15/02/2012
2
 396,740 2.10 2.10 2 20 0 0
14/02/2012
2.10
 375,740 2 2.10 1.90 0 0 0
13/02/2012
2
 395,000 2 2 1.90 122,720 0 0.2
10/02/2012
2
 558,430 2.10 2.10 2 0 0 0
09/02/2012
2.10
 406,390 2.10 2.20 2 0 0 0
08/02/2012
2.10
 666,500 2 2.10 2 0 0 0
07/02/2012
2
 442,860 2 2.10 2 50 0 0.0
06/02/2012
2
 702,730 2.10 2.10 2 10,000 0 0.0
03/02/2012
2.10
 744,380 2.20 2.30 2.10 23,520 0 0.1
02/02/2012
2.20
 871,720 2.10 2.20 2.10 0 0 0
01/02/2012
2.10
 400,320 2.10 2.10 2 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |