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)
12/09/2023
8.79
 19,400 8.63 8.80 8.60 0 0 0
11/09/2023
8.63
 33,300 8.78 8.90 8.63 0 0 0
08/09/2023
8.78
 17,200 8.85 9 8.77 0 0 0
07/09/2023
8.85
 8,900 9 9.10 8.85 0 0 0
06/09/2023
9
 6,600 8.90 9.20 8.80 0 0 0
05/09/2023
8.90
 21,900 8.90 9 8.67 0 0 0
31/08/2023
8.90
 17,600 8.85 9 8.71 0 0 0
30/08/2023
8.85
 10,600 8.66 8.87 8.66 0 0 0
29/08/2023
8.66
 15,500 8.65 8.87 8.66 0 0 0
28/08/2023
8.65
 5,800 8.64 8.80 8.62 0 0 0
25/08/2023
8.64
 21,700 8.76 8.80 8.56 0 0 0
24/08/2023
8.76
 6,100 8.55 8.77 8.50 0 0 0
23/08/2023
8.55
 18,200 8.71 8.95 8.50 0 0 0
22/08/2023
8.71
 47,400 8.68 8.89 8.30 0 100 -0.0
21/08/2023
8.68
 26,300 9.15 9.35 8.52 0 0 0
18/08/2023
9.15
 25,500 9.80 10.10 9.15 0 0 0
17/08/2023
9.80
 34,000 10.20 10.20 9.80 0 0 0
16/08/2023
10.20
 29,600 10.20 10.25 10 0 0 0
15/08/2023
10.20
 59,200 10 10.30 10 0 0 0
14/08/2023
10
 38,300 10 10.30 9.80 0 0 0
11/08/2023
10
 14,500 10 10.35 9.70 0 0 0
10/08/2023
10
 60,900 9.95 10.50 9.81 0 0 0
09/08/2023
9.95
 29,100 9.84 10 9.62 0 0 0
08/08/2023
9.84
 25,000 9.80 9.84 9.56 0 1,600 -0.0
07/08/2023
9.80
 56,400 9.80 9.81 9.66 0 0 0
04/08/2023
9.80
 49,000 9.78 9.98 9.70 200 0 0.0
03/08/2023
9.78
 31,000 10.40 10.40 9.70 700 0 0.0
02/08/2023
10.40
 51,400 10.05 10.70 9.60 600 200 0.0
01/08/2023
10.05
 105,300 10.20 10.85 10.05 100 0 0.0
31/07/2023
10.20
 106,900 9.55 10.20 9.80 600 0 0.0
28/07/2023
9.55
 77,700 8.93 9.55 8.95 0 100 -0.0
27/07/2023
8.93
 6,200 8.93 8.93 8.89 0 0 0
26/07/2023
8.93
 10,400 8.90 8.95 8.67 0 0 0
25/07/2023
8.90
 17,900 8.89 8.94 8.80 0 0 0
24/07/2023
8.89
 14,100 8.90 8.90 8.68 0 0 0
21/07/2023
8.90
 12,700 8.90 8.95 8.53 0 100 -0.0
20/07/2023
8.90
 1,300 8.99 8.99 8.88 0 0 0
19/07/2023
8.99
 5,900 8.88 8.99 8.60 0 0 0
18/07/2023
8.88
 10,700 8.89 8.89 8.72 0 1,700 -0.0
17/07/2023
8.89
 12,000 8.70 8.95 8.60 0 0 0
14/07/2023
8.70
 14,000 8.92 8.92 8.70 0 800 -0.0
13/07/2023
8.92
 16,100 8.80 8.92 8.55 0 0 0
12/07/2023
8.80
 13,100 8.80 9.38 8.60 0 400 -0.0
11/07/2023
8.80
 13,500 8.93 9 8.80 0 0 0
10/07/2023
8.93
 12,200 8.60 9.20 8.70 0 0 0
07/07/2023
8.60
 23,000 8.58 8.60 8.58 0 0 0
06/07/2023
8.58
 8,700 8.63 8.63 8.58 0 0 0
05/07/2023
8.63
 6,400 8.71 8.98 8.61 0 0 0
04/07/2023
8.71
 6,500 8.60 8.71 8.55 0 0 0
03/07/2023
8.60
 3,100 8.50 8.85 8.55 0 0 0
30/06/2023
8.50
 38,100 8.56 8.89 8.41 0 17,900 -0.2
29/06/2023
8.56
 22,400 8.60 8.65 8.55 0 0 0
28/06/2023
8.60
 5,700 8.77 8.77 8.51 0 0 0
27/06/2023
8.77
 37,500 8.80 8.99 8.51 100 0 0.0
26/06/2023
8.80
 29,700 9.17 9.17 8.50 0 0 0
23/06/2023
9.17
 43,300 9.15 9.54 8.60 0 0 0
22/06/2023
9.15
 37,600 8.98 9.60 8.72 0 0 0
21/06/2023
8.98
 49,800 8.40 8.98 8.33 0 0 0
20/06/2023
8.40
 7,100 8.28 8.61 8.20 0 0 0
19/06/2023
8.28
 18,300 8.43 8.43 8.28 800 0 0.0
16/06/2023
8.43
 13,600 8.34 8.69 8.33 0 0 0
15/06/2023
8.34
 17,700 8.70 8.70 8.30 0 0 0
14/06/2023
8.70
 19,500 8.90 9 8.60 0 0 0
13/06/2023
8.90
 20,400 8.84 9.20 8.80 0 0 0
12/06/2023
8.84
 22,400 8.79 8.89 8.70 0 0 0
09/06/2023
8.79
 22,900 8.71 8.99 8.51 0 0 0
08/06/2023
8.71
 16,700 8.74 8.89 8.70 0 900 -0.0
07/06/2023
8.74
 94,200 8.75 9.04 8.60 0 0 0
06/06/2023
8.75
 45,900 8.69 8.80 8.56 0 0 0
05/06/2023
8.69
 23,400 8.72 8.80 8.30 0 0 0
02/06/2023
8.72
 99,900 9.11 9.74 8.66 0 0 0
01/06/2023
9.11
 16,800 8.52 9.11 9.11 0 0 0
31/05/2023
8.52
 73,600 7.97 8.52 7.84 0 0 0
30/05/2023
7.97
 26,400 7.70 8 7.75 0 0 0
29/05/2023
7.70
 15,100 7.60 7.83 7.61 0 0 0
26/05/2023
7.60
 2,100 7.58 7.60 7.51 0 0 0
25/05/2023
7.58
 4,000 7.57 7.61 7.55 0 0 0
24/05/2023
7.57
 17,300 7.60 7.60 7.56 0 0 0
23/05/2023
7.60
 7,100 7.80 7.83 7.60 0 0 0
22/05/2023
7.80
 5,900 7.65 7.88 7.70 0 0 0
19/05/2023
7.65
 6,100 7.68 7.68 7.60 0 2,100 -0.0
18/05/2023
7.68
 4,200 7.68 7.70 7.62 0 0 0
17/05/2023
7.68
 7,100 7.67 7.90 7.68 0 0 0
16/05/2023
7.67
 29,400 7.67 7.69 7.67 0 0 0
15/05/2023
7.67
 7,200 8 8.09 7.60 0 0 0
12/05/2023
8
 1,300 7.88 8 7.82 0 0 0
11/05/2023
7.88
 8,700 7.95 8.35 7.80 0 0 0
10/05/2023
7.95
 19,400 7.76 8.10 7.80 0 0 0
09/05/2023
7.76
 3,300 7.75 7.76 7.61 0 0 0
08/05/2023
7.75
 4,400 7.75 7.76 7.74 0 0 0
05/05/2023
7.75
 11,900 7.80 7.89 7.57 0 0 0
04/05/2023
7.80
 8,100 7.55 7.80 7.55 0 800 -0.0
28/04/2023
7.55
 3,300 7.84 7.84 7.52 0 0 0
27/04/2023
7.84
 14,800 7.80 7.84 7.53 0 0 0
26/04/2023
7.80
 3,500 7.80 7.89 7.70 0 0 0
25/04/2023
7.80
 5,700 7.72 7.90 7.51 0 0 0
24/04/2023
7.72
 1,100 7.72 7.73 7.66 0 0 0
21/04/2023
7.72
 4,500 7.90 7.90 7.45 0 0 0
20/04/2023
7.90
 1,900 7.56 7.90 7.55 0 0 0
19/04/2023
7.56
 600 7.72 7.90 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |