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)
21/11/2022
6.59
 9,600 6.16 6.59 6.50 2,000 0 0.0
18/11/2022
6.16
 22,700 5.76 6.16 6.10 3,600 0 0.0
17/11/2022
5.76
 14,800 5.39 5.76 5.40 1,000 0 0.0
16/11/2022
5.39
 54,100 5.12 5.46 4.90 26,000 0 0.1
15/11/2022
5.12
 21,000 5.50 5.78 5.12 12,000 0 0.1
14/11/2022
5.50
 7,000 5.91 6 5.50 2,000 0 0.0
11/11/2022
5.91
 7,300 5.91 6.32 5.91 0 0 0.0
10/11/2022
5.91
 5,300 6.30 6.50 5.91 0 0 0.0
09/11/2022
6.30
 5,400 6.43 6.78 6.30 0 0 0.0
08/11/2022
6.43
 8,100 6.33 6.45 5.90 0 0 0.0
07/11/2022
6.33
 10,800 6.80 6.80 6.33 0 0 0.0
04/11/2022
6.80
 18,800 7.30 7.30 6.79 0 0 0.0
03/11/2022
7.30
 4,200 7.23 7.30 7.21 0 0 0.0
02/11/2022
7.23
 6,000 7.45 7.77 7.23 0 0 0.0
01/11/2022
7.45
 11,700 7.48 7.48 7.03 100 0 0.0
31/10/2022
7.48
 1,700 7.23 7.73 7.48 0 0 0.1
28/10/2022
7.23
 10,000 7.50 8 7.23 0 0 0.1
27/10/2022
7.50
 73,700 7.23 7.50 6.73 10,000 0 0.1
26/10/2022
7.23
 74,400 7.77 7.78 7.23 0 0 0
25/10/2022
7.77
 44,900 8.23 8.23 7.66 0 0 0
24/10/2022
8.23
 12,000 8.84 8.84 8.23 0 0 0
21/10/2022
8.84
 13,500 9.50 9.50 8.84 0 0 0
20/10/2022
9.50
 600 9.50 9.50 9.16 0 0 0
19/10/2022
9.50
 4,000 9.40 9.99 9.50 0 0 0
18/10/2022
9.40
 16,500 9.10 9.60 9.39 0 0 -0.0
17/10/2022
9.10
 7,600 9.40 9.40 8.75 0 0 -0.0
14/10/2022
9.40
 25,700 9.10 9.50 9.30 0 0 -0.0
13/10/2022
9.10
 43,700 9.40 9.41 9 0 0 -0.0
12/10/2022
9.40
 5,500 9.30 9.50 8.71 0 0 -0.0
11/10/2022
9.30
 12,000 10 10 9.30 0 0 -0.0
10/10/2022
10
 15,800 9.44 10 8.78 0 0 -0.0
07/10/2022
9.44
 4,800 10.15 10.15 9.44 0 0 -0.0
06/10/2022
10.15
 15,700 10.90 10.90 10.15 0 0 -0.0
05/10/2022
10.90
 9,900 10.45 11 10.40 0 0 -0.0
04/10/2022
10.45
 28,400 11.20 11.30 10.45 0 0 -0.0
03/10/2022
11.20
 40,800 12 12 11.20 0 0 -0.0
30/09/2022
12
 57,400 12 12 11.20 0 0 -0.0
29/09/2022
12
 13,600 12 12.65 12 0 0 -0.0
28/09/2022
12
 6,600 12.90 13 12 0 0 -0.0
27/09/2022
12.90
 11,700 12.90 13.10 12.50 0 0 -0.0
26/09/2022
12.90
 23,300 13.85 13.85 12.90 0 0 -0.0
23/09/2022
13.85
 13,300 13.80 14.40 13.80 0 0 -0.0
22/09/2022
13.80
 8,700 13.80 14 13.30 0 0 -0.0
21/09/2022
13.80
 7,900 13.80 13.90 13 0 0 -0.0
20/09/2022
13.80
 23,200 13.80 13.80 13.30 0 0 -0.0
19/09/2022
13.80
 42,600 14.20 14.40 13.30 0 0 -0.0
16/09/2022
14.20
 21,700 14.80 14.80 14.20 0 0 -0.0
15/09/2022
14.80
 9,700 14.70 15.50 14.75 0 0 -0.0
14/09/2022
14.70
 27,300 15.20 15.20 14.40 0 0 -0.0
13/09/2022
15.20
 9,900 15.20 15.50 15 0 0 -0.0
12/09/2022
15.20
 74,700 14.25 15.20 14.75 0 70 -0.0
09/09/2022
14.25
 12,600 14.55 14.70 14.10 0 0 -0.0
08/09/2022
14.55
 23,900 14.70 14.80 14.10 0 0 -0.0
07/09/2022
14.70
 10,500 15.55 15.55 14.70 0 0 -0.0
06/09/2022
15.55
 19,100 15.80 15.80 15.20 0 0 -0.0
05/09/2022
15.80
 12,400 15.85 15.95 15.45 0 0 -0.0
31/08/2022
15.85
 6,500 15.60 15.90 14.90 0 0 -0.0
30/08/2022
15.60
 27,700 15.75 15.85 15.45 0 0 -0.0
29/08/2022
15.75
 40,300 15.90 15.90 14.80 0 0 -0.0
26/08/2022
15.90
 28,900 16.45 17 15.50 0 0 -0.0
25/08/2022
16.45
 17,900 16.20 17.10 16.30 0 0 -0.0
24/08/2022
16.20
 87,800 15.20 16.25 15 0 1,000 -0.0
23/08/2022
15.20
 29,600 15.20 15.25 14.80 0 0 -0.0
22/08/2022
15.20
 34,700 15.30 15.30 14.80 0 600 -0.0
19/08/2022
15.30
 33,900 15.70 15.90 15.30 100 0 0.0
18/08/2022
15.70
 62,800 15.80 16.05 15.50 100 0 0.0
17/08/2022
15.80
 63,800 16.75 16.75 15.80 0 0 0.0
16/08/2022
16.75
 66,300 16.95 17 16.40 1,400 0 0.0
15/08/2022
16.95
 28,200 16.65 17.70 15.60 0 0 -0.0
12/08/2022
16.65
 51,200 17.10 17.10 16.15 0 0 -0.0
11/08/2022
17.10
 257,500 18.35 18.75 17.10 0 200 -0.0
10/08/2022
18.35
 54,600 17.15 18.35 18.35 0 0 0.0
09/08/2022
17.15
 72,100 16.05 17.15 17.15 0 0 0.0
08/08/2022
16.05
 152,700 15 16.05 15 0 0 0.0
05/08/2022
15
 102,000 14.10 15 13.90 0 0 0.0
04/08/2022
14.10
 51,600 14 14.10 13.55 0 0 0.0
03/08/2022
14
 39,300 14 14 13.10 100 0 0.0
02/08/2022
14
 67,700 14.10 14.10 13.25 0 0 0.0
01/08/2022
14.10
 40,500 14.10 14.30 13.65 100 0 0.0
29/07/2022
14.10
 57,600 13.25 14.15 13.25 0 0 -0.0
28/07/2022
13.25
 101,500 12.40 13.25 12.60 0 0 -0.0
27/07/2022
12.40
 61,100 11.65 12.40 11.35 0 0 -0.0
26/07/2022
11.65
 12,500 11.55 12 11.30 0 0 -0.0
25/07/2022
11.55
 11,300 11.50 11.65 11.35 0 0 -0.0
22/07/2022
11.50
 21,400 11.80 12 11.20 0 0 -0.0
21/07/2022
11.80
 32,600 11.35 11.95 11.35 0 1,800 -0.0
20/07/2022
11.35
 48,000 11.45 12 11.25 0 0 -0.0
19/07/2022
11.45
 10,500 11.80 11.80 11.45 0 0 -0.0
18/07/2022
11.80
 6,200 11.95 12.50 11.80 0 0 -0.0
15/07/2022
11.95
 20,100 11.95 11.95 11.70 0 0 -0.0
14/07/2022
11.95
 14,600 11.90 11.95 11.75 0 0 -0.0
13/07/2022
11.90
 9,400 12 12.05 11.75 0 0 -0.0
12/07/2022
12
 21,300 11.55 12.05 11.55 0 0 -0.0
11/07/2022
11.55
 17,600 11.95 12 11.30 0 0 -0.0
08/07/2022
11.95
 6,100 11.60 12.20 11.60 0 0 -0.0
07/07/2022
11.60
 8,400 11.35 11.90 11.50 0 0 -0.0
06/07/2022
11.35
 6,500 12.20 12.20 11.35 0 0 -0.0
05/07/2022
12.20
 11,400 12.70 12.90 12.05 0 1,000 -0.0
04/07/2022
12.70
 12,800 12.70 13.20 11.90 0 0 0
01/07/2022
12.70
 16,700 12.70 12.70 11.95 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |