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

7.95
-0.20
(-2.45%)
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
(2024-08-20) 		-0.65 -7.56% 80,100 -500 -0.0
7.93
8.60
7.95
2 tháng
(2024-07-22) 		-1.55 -16.32% 239,400 100 0.0
7.90
9.50
7.95
3 tháng
(2024-06-21) 		-3.15 -28.38% 726,300 200 0.0
7.90
11.85
7.95
6 tháng
(2024-03-25) 		-0.10 -1.24% 1,015,300 300 0.0
7.45
11.85
7.95
12 tháng
(2023-09-25) 		-0.54 -6.36% 1,505,000 9,400 0.1
7.38
11.85
7.95
24 tháng
(2022-09-30) 		-4.05 -33.75% 5,573,000 65,900 0.8
5.12
12
7.95
36 tháng
(2021-10-05) 		-1.80 -18.46% 17,153,700 44,030 -0.2
5.12
32.40
7.95
60 tháng
(2019-10-16) 		0.95 13.57% 27,299,870 -17,134,750 -95.9
3.92
32.40
7.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2011
3
 67,690 3.10 3.10 3 0 19,000 -0.1
16/11/2011
3.10
 51,810 3 3.10 2.90 0 10,820 -0.0
15/11/2011
3
 131,800 3 3.10 2.90 0 36,180 -0.1
14/11/2011
3
 173,190 3.10 3.10 3 0 26,460 -0.1
11/11/2011
3.10
 208,120 3.20 3.20 3.10 0 0 0
10/11/2011
3.20
 106,360 3.30 3.30 3.20 0 0 0
09/11/2011
3.30
 216,300 3.40 3.40 3.30 790 0 0.0
08/11/2011
3.40
 118,050 3.40 3.40 3.30 1,000 0 0.0
07/11/2011
3.40
 117,220 3.50 3.50 3.40 4,600 0 0.0
04/11/2011
3.50
 91,470 3.60 3.70 3.50 0 0 0
03/11/2011
3.60
 147,350 3.70 3.70 3.60 0 0 0
02/11/2011
3.70
 65,200 3.80 3.80 3.70 0 0 0
01/11/2011
3.80
 106,320 3.80 3.90 3.70 370 0 0.0
31/10/2011
3.80
 125,410 3.80 3.90 3.80 0 0 0
28/10/2011
3.80
 156,730 3.70 3.80 3.70 0 0 0
27/10/2011
3.70
 93,480 3.80 3.90 3.70 0 0 0
26/10/2011
3.80
 45,550 3.80 3.90 3.70 0 0 0
25/10/2011
3.80
 88,930 3.90 3.90 3.80 0 0 0
24/10/2011
3.90
 30,580 4 4.10 3.90 20 0 0.0
21/10/2011
4
 135,970 3.90 4 3.90 0 0 0
20/10/2011
3.90
 2,920 3.90 4 3.80 0 0 0
19/10/2011
3.90
 103,610 3.80 3.90 3.80 0 0 0
18/10/2011
3.80
 129,410 4 4 3.80 0 0 0
17/10/2011
4
 88,610 4 4.10 3.90 0 0 0
14/10/2011
4
 84,770 3.90 4 3.90 0 0 0
13/10/2011
3.90
 47,340 4.10 4.10 3.90 0 0 0
12/10/2011
4.10
 271,670 4.20 4.20 4 1,590 0 0.0
11/10/2011
4.20
 47,110 4.20 4.30 4.10 1,000 0 0.0
10/10/2011
4.20
 148,390 4.40 4.40 4.20 0 0 0
07/10/2011
4.40
 206,600 4.40 4.50 4.30 0 0 0
06/10/2011
4.40
 347,030 4.20 4.40 4.20 0 0 0
05/10/2011
4.20
 126,490 4.10 4.30 4 0 0 0
04/10/2011
4.10
 196,210 4.30 4.30 4.10 0 0 0
03/10/2011
4.30
 150,550 4.50 4.50 4.30 0 0 0
30/09/2011
4.50
 189,580 4.60 4.60 4.40 0 0 0
29/09/2011
4.60
 413,930 4.80 4.80 4.60 20 0 0.0
28/09/2011
4.80
 280,160 4.80 4.90 4.70 0 0 0
27/09/2011
4.80
 289,280 4.70 4.80 4.60 0 0 0
26/09/2011
4.70
 207,360 4.70 4.80 4.60 0 0 0
23/09/2011
4.70
 276,860 4.90 4.90 4.70 1,330 0 0.0
22/09/2011
4.90
 158,650 4.70 4.90 4.60 0 0 0
21/09/2011
4.70
 470,210 4.70 4.90 4.50 0 0 0
20/09/2011
4.70
 420,240 4.90 4.90 4.70 2,550 0 0.0
19/09/2011
4.90
 558,710 5.10 5.10 4.90 0 0 0
16/09/2011
5.10
 674,560 5.30 5.30 5.10 0 0 0
15/09/2011
5.30
 901,930 5.20 5.40 5 2,420 0 0.0
14/09/2011
5.20
 907,080 5 5.20 5.10 3,700 0 0.0
13/09/2011
5
 87,790 4.80 5 5 0 0 0
12/09/2011
4.80
 657,100 4.60 4.80 4.60 0 0 0
09/09/2011
4.60
 325,910 4.60 4.70 4.50 0 0 0
08/09/2011
4.60
 518,920 4.50 4.70 4.60 0 0 0
07/09/2011
4.50
 532,550 4.30 4.50 4.40 0 0 0
06/09/2011
4.30
 277,010 4.50 4.60 4.30 0 0 0
05/09/2011
4.50
 649,530 4.30 4.50 4.40 0 0 0
01/09/2011
4.30
 508,590 4.10 4.30 4 0 0 0
31/08/2011
4.10
 406,430 4.10 4.20 3.90 0 0 0
30/08/2011
4.10
 326,790 4.20 4.40 4.10 0 0 0
29/08/2011
4.20
 405,280 4 4.20 4 0 0 0
26/08/2011
4
 137,150 3.90 4 3.90 0 0 0
25/08/2011
3.90
 765,370 4.10 4.20 3.90 0 0 0
24/08/2011
4.10
 430,890 4 4.20 4.10 0 0 0
23/08/2011
4
 372,390 3.90 4 3.90 0 0 0
22/08/2011
3.90
 115,360 3.80 3.90 3.80 0 0 0
19/08/2011
3.80
 374,690 3.70 3.80 3.70 0 0 0
18/08/2011
3.70
 32,230 3.60 3.70 3.70 0 0 0
17/08/2011
3.60
 405,230 3.50 3.60 3.40 0 0 0
16/08/2011
3.50
 96,780 3.40 3.50 3.40 0 0 0
15/08/2011
3.40
 278,870 3.40 3.40 3.30 0 0 0
12/08/2011
3.40
 117,490 3.50 3.50 3.40 0 0 0
11/08/2011
3.50
 164,730 3.60 3.60 3.50 0 0 0
10/08/2011
3.60
 91,720 3.70 3.80 3.60 0 0 0
09/08/2011
3.70
 37,510 3.80 3.80 3.70 0 0 0
08/08/2011
3.80
 69,440 3.90 3.90 3.80 0 0 0
05/08/2011
3.90
 21,260 3.90 3.90 3.80 0 0 0
04/08/2011
3.90
 147,540 3.80 3.90 3.70 0 0 0
03/08/2011
3.80
 171,430 3.90 4 3.80 0 2,000 -0.0
02/08/2011
3.90
 86,780 4.10 4.10 3.90 0 0 0
01/08/2011
4.10
 39,550 4.20 4.30 4 0 0 0
29/07/2011
4.20
 35,030 4.30 4.30 4.20 0 0 0
28/07/2011
4.30
 44,940 4.20 4.40 4.10 0 0 0
27/07/2011
4.20
 35,230 4.20 4.30 4.10 0 0 0
26/07/2011
4.20
 54,250 4.40 4.60 4.20 0 0 0
25/07/2011
4.40
 20,690 4.60 4.60 4.40 1,000 0 0.0
22/07/2011
4.60
 115,990 4.70 4.80 4.50 0 0 0
21/07/2011
4.70
 77,580 4.90 5 4.70 0 0 0
20/07/2011
4.90
 50,520 4.90 4.90 4.70 0 0 0
19/07/2011
4.90
 15,330 4.90 4.90 4.70 0 0 0
18/07/2011
4.90
 6,218 5.10 5.10 4.90 0 0 0
15/07/2011
5.10
 34,790 5 5.10 4.90 0 0 0
14/07/2011
5
 23,640 4.80 5 4.80 0 0 0
13/07/2011
4.80
 12,190 4.90 5 4.80 0 0 0
12/07/2011
4.90
 88,330 5.10 5.10 4.90 0 0 0
11/07/2011
5.10
 90,220 5.30 5.30 5.10 0 0 0
08/07/2011
5.30
 30,620 5.30 5.30 5.10 0 0 0
07/07/2011
5.30
 103,390 5.50 5.60 5.30 0 0 0
06/07/2011
5.50
 59,310 5.60 5.70 5.40 0 0 0
05/07/2011
5.60
 90,930 5.50 5.70 5.60 0 0 0
04/07/2011
5.50
 100,580 5.70 5.70 5.50 0 0 0
01/07/2011
5.70
 65,400 5.90 5.90 5.70 0 0 0
30/06/2011
5.90
 151,350 5.90 6 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |