Ngân hàng TMCP Quốc Dân (nvb)

11.20
0.20
(1.82%)
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
(2026-02-23) 		-1.30 -10.48% 3,428,500 5,900 0.1
10.20
12.40
11
2 tháng
(2026-01-15) 		-2.80 -20.14% 7,803,100 -2,900 -0.0
10.20
13.90
11
3 tháng
(2025-12-16) 		-2.60 -18.98% 12,234,300 -64,800 -0.9
10.20
14
11
6 tháng
(2025-09-17) 		-4.10 -26.97% 27,540,400 67,400 1.0
10.20
15.50
11
12 tháng
(2025-03-21) 		-1.80 -13.95% 149,673,400 -160,000 -4.4
9.20
18.20
11
24 tháng
(2024-03-26) 		0.30 2.78% 208,590,480 -8,191,398 -89.2
8.40
18.20
11
36 tháng
(2023-04-03) 		-4.10 -26.97% 292,133,634 -18,195,154 -220.2
8.40
18.20
11
60 tháng
(2021-04-12) 		-3.52 -24.07% 905,246,852 -23,035,431 -367.0
8.40
39.70
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
28.80
 39,206 28.90 29 28.50 0 23,600 -0.7
01/08/2022
28.90
 47,453 28.80 29.70 28.10 0 34,900 -1.0
29/07/2022
28.80
 13,900 28.90 28.90 28.30 0 11,400 -0.3
28/07/2022
28.90
 314,344 28.80 29 28 0 3,000 -0.1
27/07/2022
28.80
 2,536 28.80 29 28 0 0 0
26/07/2022
28.80
 15,556 28.80 29 28.50 0 200 -0.0
25/07/2022
28.80
 12,738 30 30 28.80 0 10,000 -0.3
22/07/2022
30
 3,762 29.50 30 29.20 0 2,100 -0.1
21/07/2022
29.50
 21,271 29.70 29.70 29.40 0 13,400 -0.4
20/07/2022
29.70
 15,336 29.70 29.90 29.20 0 0 0
19/07/2022
29.70
 7,416 30 30.80 29 0 0 0
18/07/2022
30
 131,820 30.40 31 30 0 700 -0.0
15/07/2022
30.40
 4,233 30.70 30.80 30.40 0 0 0
14/07/2022
30.70
 4,899 30.70 31 30.70 0 0 0
13/07/2022
30.70
 489,971 31 32.50 30 0 42,300 -1.3
12/07/2022
31
 279,700 31 32.80 30.50 0 170,000 -5.3
11/07/2022
31
 51,683 31 31 29.50 0 20,000 -0.6
08/07/2022
31
 170,200 31 32.90 30.50 0 90,000 -2.8
07/07/2022
31
 75,029 31 31.70 29 0 60,000 -1.9
06/07/2022
31
 85,695 31 31.70 30.10 0 78,700 -2.5
05/07/2022
31
 83,026 31 31.10 29 0 58,600 -1.8
04/07/2022
31
 20,305 31 31 30.10 0 1,000 -0.0
01/07/2022
31
 63,850 32.40 32.40 29.20 0 0 0
30/06/2022
32.40
 17,610 31.90 32.50 32 0 10,000 -0.3
29/06/2022
31.90
 75,700 30.90 32 30 0 44,800 -1.4
28/06/2022
30.90
 62,500 31.40 31.40 29.80 0 3,000 -0.1
27/06/2022
31.40
 7,800 32.40 32.40 31.40 0 0 0
24/06/2022
32.40
 43,600 32.90 32.90 31.20 0 12,100 -0.4
23/06/2022
32.90
 12,100 32.20 32.90 32.80 0 11,800 -0.4
22/06/2022
32.20
 14,210 32.20 32.20 31.10 0 500 -0.0
21/06/2022
32.20
 28,400 32.20 34.90 32.10 0 1,300 -0.0
20/06/2022
32.20
 29,900 34 34 32 0 11,300 -0.4
17/06/2022
34
 12,900 34.40 34.40 34 0 10,500 -0.4
16/06/2022
34.40
 23,423 34.20 34.40 33.80 0 19,200 -0.7
15/06/2022
34.20
 7,900 34.50 34.50 34.20 0 6,200 -0.2
14/06/2022
34.50
 11,700 35 37 34.30 0 10,500 -0.4
13/06/2022
35
 42,300 37.90 38 34.50 0 8,000 -0.3
10/06/2022
37.90
 2,300 37.90 40 37.90 0 0 0
09/06/2022
37.90
 3,702 38.30 38.30 37.10 372,800 372,800 0
08/06/2022
38.30
 27,200 37.10 38.30 37 13,600 0 0.5
07/06/2022
37.10
 16,500 37.50 37.70 37 3,100 0 0.1
06/06/2022
37.50
 17,000 37 37.50 37 13,800 100 0.5
03/06/2022
37
 94,825 37.80 38.40 36.10 30,700 4,825 1.0
02/06/2022
37.80
 39,700 38 38 34.30 26,600 200 1.0
01/06/2022
38
 52,301 37 38 36.50 36,900 0 1.4
31/05/2022
37
 193,500 34 37 33.80 64,300 66,400 -0.1
30/05/2022
34
 15,000 34 34.80 34 0 200 -0.0
27/05/2022
34
 2,100 34.80 34.80 33.30 0 400 -0.0
26/05/2022
34.80
 1,213 34.50 34.90 33.30 500 300 0.0
25/05/2022
34.50
 11,400 34.50 34.90 34.50 4,600 200 0.2
24/05/2022
34.50
 66,100 34 34.50 33.90 23,600 700 0.8
23/05/2022
34
 59,606 34.50 35 34 24,600 600 0.8
20/05/2022
34.50
 33,900 35 35 34 12,800 400 0.4
19/05/2022
35
 10,710 33.90 35 33.90 0 0 0
18/05/2022
33.90
 46,277 35 35 33.90 77 2,300 -0.1
17/05/2022
35
 25,900 34.70 36 34.70 300 0 0.0
16/05/2022
34.70
 27,513 33.10 35.50 34.60 0 200 -0.0
13/05/2022
33.10
 11,115 33 35.40 33 0 3,100 -0.1
12/05/2022
33
 96,500 34 35.40 33 0 4,500 -0.2
11/05/2022
34
 158,415 37.20 37.20 34 0 0 0
10/05/2022
37.20
 9,542 38.10 38.10 37 0 42 -0.0
09/05/2022
38.10
 111,200 37.20 38.50 37.20 6,000 0 0.2
06/05/2022
37.20
 74,800 38.20 38.50 37.20 0 1,900 -0.1
05/05/2022
38.20
 12,420 38.80 38.80 38.20 0 500 -0.0
04/05/2022
38.80
 5,814 38.80 39 38 0 0 0
29/04/2022
38.80
 26,608 38.50 38.90 38.50 200 0 0.0
28/04/2022
38.50
 30,396 36.50 38.50 37 1,590 0 0.1
27/04/2022
36.50
 10,718 35.80 37.50 35.90 0 0 0
26/04/2022
35.80
 56,330 36 37.90 35.80 0 0 0
25/04/2022
36
 155,605 37.60 38 36 0 0 0
22/04/2022
37.60
 39,500 38 38.20 37.50 0 1,100 -0.0
21/04/2022
38
 65,200 39.70 39.80 38 0 0 0
20/04/2022
39.70
 590,003 37.70 41 38.50 400 0 0.0
19/04/2022
37.70
 55,400 38.30 39 37.50 0 0 0
18/04/2022
38.30
 22,900 38.60 39.50 38.30 0 400 -0.0
15/04/2022
38.60
 36,500 36.50 39.10 36.50 0 0 0
14/04/2022
36.50
 600,700 39.40 40.60 36.50 600 416,000 -16.7
13/04/2022
39.40
 19,600 39.30 40.20 39.30 0 16,900 -0.7
12/04/2022
39.30
 159,200 39.20 41 39 0 400 -0.0
08/04/2022
39.20
 62,500 39.50 39.70 38.10 0 45,000 -1.8
07/04/2022
39.50
 227,057 39 40.40 39 0 112,000 -4.5
06/04/2022
39
 681,910 38.70 40.50 38 4 436,300 -17.4
05/04/2022
38.70
 31,400 38.70 39.90 38.70 0 400 -0.0
04/04/2022
38.70
 33,840 38 39.90 38 300 0 0.0
01/04/2022
38
 297,416 36.70 38.50 36 0 0 0
31/03/2022
36.70
 360,609 35.80 38.50 35.80 0 307,300 -11.3
30/03/2022
35.80
 320,414 36.50 38.10 35 0 160,000 -6.1
29/03/2022
36.50
 288,202 36.60 38 35.50 0 176,200 -6.6
28/03/2022
36.60
 181,710 35.50 38 33.80 0 0 0
25/03/2022
35.50
 138,759 35.60 37 34.50 0 0 0
24/03/2022
35.60
 97,929 36.90 36.90 35 62,300 0 2.1
23/03/2022
36.90
 251,964 34.10 37.50 33.50 0 0 0
22/03/2022
34.10
 380,693 31.80 34.90 31.80 0 200 -0.0
21/03/2022
31.80
 48,606 33 33 31.50 0 0 0
18/03/2022
33
 130,767 31 33 30.90 0 0 0
17/03/2022
31
 82,414 31 31.50 30.60 0 0 0
16/03/2022
31
 48,406 31 31.50 31 0 0 0
15/03/2022
31
 37,707 30.60 31.50 31 0 0 0
14/03/2022
30.60
 296,414 30.60 33.60 30.60 0 0 0
11/03/2022
30.60
 45,734 30.90 30.90 30.50 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |