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

8.10
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
(2024-08-21) 		-0.40 -4.71% 111,200 -400 -0.0
7.93
8.50
8.10
2 tháng
(2024-07-22) 		-1.40 -14.74% 272,600 100 0.0
7.90
9.50
8.10
3 tháng
(2024-06-24) 		-3.75 -31.65% 716,900 200 0.0
7.90
11.85
8.10
6 tháng
(2024-03-25) 		0.05 0.62% 1,048,500 300 0.0
7.45
11.85
8.10
12 tháng
(2023-09-26) 		-0.31 -3.69% 1,536,200 9,400 0.1
7.38
11.85
8.10
24 tháng
(2022-10-03) 		-3.10 -27.68% 5,548,800 65,900 0.9
5.12
11.85
8.10
36 tháng
(2021-10-06) 		-1.70 -17.35% 17,173,600 44,030 -0.2
5.12
32.40
8.10
60 tháng
(2019-10-17) 		1.19 17.22% 27,331,360 -17,134,750 -95.9
3.92
32.40
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
4.34
 30,360 4.66 4.90 4.34 0 0 0
23/04/2018
4.66
 40,260 4.99 4.99 4.66 0 0 0
20/04/2018
4.99
 4,240 4.86 5.10 4.70 0 0 0
19/04/2018
4.86
 31,050 4.71 4.96 4.39 0 0 0
18/04/2018
4.71
 50,630 4.90 4.90 4.56 0 0 0
17/04/2018
4.90
 22,030 4.95 5 4.82 0 0 0
16/04/2018
4.95
 19,800 5.10 5.20 4.81 0 0 0
13/04/2018
5.10
 41,590 5 5.25 4.99 0 0 0
12/04/2018
5
 35,870 5 5.29 5 0 0 0
11/04/2018
5
 59,830 4.78 5.11 4.82 0 0 0
10/04/2018
4.78
 205,040 5.12 5.47 4.78 250 0 0.0
09/04/2018
5.12
 128,780 4.79 5.12 4.79 0 0 0
06/04/2018
4.79
 82,640 4.48 4.79 4.48 0 0 0
05/04/2018
4.48
 190,650 4.72 5 4.40 0 0 0
04/04/2018
4.72
 137,410 5.07 5.07 4.72 0 0 0
03/04/2018
5.07
 259,580 5.45 5.45 5.07 0 0 0
02/04/2018
5.45
 163,080 5.11 5.46 5.11 0 4,380 -0.0
30/03/2018
5.11
 233,450 5.31 5.31 4.94 1,040 60 0.0
29/03/2018
5.31
 1,084,170 5.70 5.70 5.31 0 0 0
28/03/2018
5.70
 355,110 6.12 6.30 5.70 5,420 0 0.0
27/03/2018
6.12
 484,030 6.58 6.58 6.12 60 0 0.0
26/03/2018
6.58
 255,500 7.07 7.40 6.58 0 0 0
23/03/2018
7.07
 2,274,620 6.61 7.07 6.61 0 265,000 -1.8
22/03/2018
6.61
 813,870 6.18 6.61 6.40 0 70,000 -0.5
21/03/2018
6.18
 996,900 5.78 6.18 5.78 0 86,000 -0.5
20/03/2018
5.78
 1,972,790 5.41 5.78 5.75 0 87,980 -0.5
19/03/2018
5.41
 531,800 5.06 5.41 5.35 0 90,000 -0.5
16/03/2018
5.06
 541,660 4.73 5.06 4.73 3,200 0 0.0
15/03/2018
4.73
 1,640,660 4.66 4.98 4.66 0 0 0
14/03/2018
4.66
 333,870 4.36 4.66 4.60 0 0 0
13/03/2018
4.36
 122,050 4.08 4.36 4.02 0 0 0
12/03/2018
4.08
 273,010 4.35 4.45 4.08 5,680 0 0.0
09/03/2018
4.35
 282,400 4.53 4.83 4.30 100 0 0.0
08/03/2018
4.53
 188,170 4.72 4.90 4.50 0 0 0
07/03/2018
4.72
 390,810 4.85 5.17 4.71 0 0 0
06/03/2018
4.85
 627,390 5.03 5.10 4.75 106,940 0 0.5
05/03/2018
5.03
 1,259,750 4.71 5.03 5.03 33,000 122,870 -0.5
02/03/2018
4.71
 1,098,410 4.41 4.71 4.65 0 170,000 -0.8
01/03/2018
4.41
 685,300 4.13 4.41 4.13 50,000 20,000 0.1
28/02/2018
4.13
 956,370 4.36 4.66 4.13 0 110,000 -0.5
27/02/2018
4.36
 565,240 4.08 4.36 4.30 0 7,750 -0.0
26/02/2018
4.08
 458,230 3.82 4.08 3.86 0 0 0
23/02/2018
3.82
 200,960 3.80 4.06 3.82 42,010 0 0.2
22/02/2018
3.80
 2,089,640 4 4.28 3.80 20,740 49,840 -0.1
21/02/2018
4
 734,550 3.74 4 3.74 0 66,160 -0.3
13/02/2018
3.74
 56,200 3.50 3.74 3.40 0 0 0
12/02/2018
3.50
 52,020 3.39 3.50 3.22 0 0 0
09/02/2018
3.39
 132,310 3.17 3.39 3.02 0 130 -0.0
08/02/2018
3.17
 83,050 3.03 3.17 2.98 0 0 0
07/02/2018
3.03
 112,020 3.08 3.29 3 0 20,000 -0.1
06/02/2018
3.08
 1,549,890 3.31 3.31 3.08 0 520 -0.0
05/02/2018
3.31
 442,210 3.55 3.56 3.31 0 250 -0.0
02/02/2018
3.55
 935,880 3.81 3.97 3.55 0 0 0
01/02/2018
3.81
 1,110,510 3.86 4.09 3.80 0 50,000 -0.2
31/01/2018
3.86
 5,348,250 4.03 4.30 3.85 0 0 0
30/01/2018
4.03
 109,080 4.10 4.25 4.03 0 0 0
29/01/2018
4.10
 277,580 4.40 4.61 4.10 0 0 0
26/01/2018
4.40
 1,259,320 4.50 4.79 4.40 0 0 0
25/01/2018
4.50
 2,004,780 4.30 4.60 4.32 0 1,000 -0.0
22/01/2018
4.30
 745,100 4.06 4.34 4.12 0 0 0
19/01/2018
4.06
 373,370 4.16 4.27 4.06 0 0 0
18/01/2018
4.16
 246,100 4.05 4.20 4.01 0 10,000 -0.0
17/01/2018
4.05
 213,860 3.94 4.15 3.94 0 10,000 -0.0
16/01/2018
3.94
 710,550 4.20 4.20 3.94 0 0 0
15/01/2018
4.20
 526,240 4.31 4.40 4.11 0 0 0
12/01/2018
4.31
 1,963,900 4.30 4.60 4 20,000 125,000 -0.5
11/01/2018
4.30
 1,500,220 4.03 4.31 4 1,140 143,300 -0.6
10/01/2018
4.03
 3,416,130 4.03 4.31 4.03 12,000 150,000 -0.6
09/01/2018
4.03
 1,184,700 3.77 4.03 4 0 165,310 -0.7
08/01/2018
3.77
 626,910 3.53 3.77 3.75 30,000 0 0.1
05/01/2018
3.53
 536,280 3.30 3.53 3.53 0 0 0
04/01/2018
3.30
 2,034,320 3.30 3.53 3.21 0 1,418,900 -4.7
03/01/2018
3.30
 330,310 3.43 3.43 3.23 0 277,980 -0.9
02/01/2018
3.43
 122,130 3.40 3.45 3.35 0 1,500 -0.0
29/12/2017
3.40
 211,790 3.45 3.50 3.26 0 0 0
28/12/2017
3.45
 120,250 3.39 3.51 3.40 0 500 -0.0
27/12/2017
3.39
 176,940 3.34 3.55 3.34 0 1,700 -0.0
26/12/2017
3.34
 491,060 3.35 3.58 3.34 0 0 0
25/12/2017
3.35
 584,020 3.42 3.60 3.30 0 0 0
22/12/2017
3.42
 1,600,160 3.62 3.87 3.42 1,500 11,000 -0.0
21/12/2017
3.62
 353,510 3.63 3.70 3.50 500 0 0.0
20/12/2017
3.63
 1,045,620 3.40 3.63 3.30 0 9,000 -0.0
19/12/2017
3.40
 1,305,270 3.25 3.47 3.28 0 0 0
18/12/2017
3.25
 423,490 3.04 3.25 3.20 0 0 0
15/12/2017
3.04
 199,140 2.85 3.04 3.04 0 0 0
14/12/2017
2.85
 156,610 2.67 2.85 2.67 0 0 0
13/12/2017
2.67
 58,050 2.67 2.71 2.58 0 0 0
12/12/2017
2.67
 112,080 2.69 2.70 2.54 0 1,000 -0.0
11/12/2017
2.69
 95,250 2.80 2.80 2.61 0 0 0
08/12/2017
2.80
 84,240 2.82 2.82 2.75 0 0 0
07/12/2017
2.82
 33,390 2.82 2.85 2.76 0 0 0
06/12/2017
2.82
 178,520 2.85 2.85 2.73 0 0 0
05/12/2017
2.85
 153,050 2.82 2.89 2.75 0 0 0
04/12/2017
2.82
 194,610 2.89 2.96 2.82 0 0 0
01/12/2017
2.89
 23,920 2.87 2.92 2.83 0 0 0
30/11/2017
2.87
 26,940 2.86 2.90 2.83 0 0 0
29/11/2017
2.86
 77,380 2.90 2.92 2.85 0 0 0
28/11/2017
2.90
 38,220 2.96 3 2.86 0 0 0
27/11/2017
2.96
 112,110 2.85 2.99 2.81 0 0 0
24/11/2017
2.85
 123,960 2.85 2.90 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |