Ngân hàng TMCP Quốc Dân (nvb)

12.60
-0.20
(-1.56%)
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
(2025-12-29) 		-0.90 -6.62% 5,407,200 -8,000 -0.1
12.70
14
12.80
2 tháng
(2025-11-28) 		-1.20 -8.63% 8,448,500 6,200 0.1
12.70
14.10
12.80
3 tháng
(2025-10-29) 		-2.20 -14.77% 12,081,600 -25,500 -0.4
12.70
14.90
12.80
6 tháng
(2025-07-31) 		-2.60 -16.99% 74,977,000 -392,000 -6.3
12.70
18.20
12.80
12 tháng
(2025-02-03) 		3.70 41.11% 173,859,729 -5,026,898 -58.0
9
18.20
12.80
24 tháng
(2024-02-07) 		1.90 17.59% 211,371,812 -8,778,698 -95.8
8.40
18.20
12.80
36 tháng
(2023-02-13) 		-6.30 -33.16% 288,459,038 -18,815,899 -230.2
8.40
19.50
12.80
60 tháng
(2021-02-22) 		1.84 16.90% 1,113,723,176 -18,140,531 -295.1
8.40
39.70
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2022
30.90
 48,800 30.50 30.90 30.50 0 3,700 -0.1
09/03/2022
30.50
 40,500 30.50 30.50 30.20 0 3,300 -0.1
08/03/2022
30.50
 60,203 30.50 30.50 30 0 0 0
07/03/2022
30.50
 60,301 30.50 30.70 30.30 0 0 0
04/03/2022
30.50
 128,101 30.50 30.70 30.50 1,200 1,300 -0.0
03/03/2022
30.50
 50,633 30.10 30.60 30.20 0 0 0
02/03/2022
30.10
 67,948 30.20 30.50 27.30 0 0 0
01/03/2022
30.20
 43,262 30.90 31 30.20 0 0 0
28/02/2022
30.90
 139,205 30.90 31 30.50 0 0 0
25/02/2022
30.90
 37,600 30.80 31 30.70 0 0 0
24/02/2022
30.80
 159,112 31.70 31.90 30.70 0 0 0
23/02/2022
31.70
 56,345 31.70 31.80 30.70 0 0 0
22/02/2022
31.70
 67,301 30.70 32 30.60 0 100 -0.0
21/02/2022
30.70
 33,308 30.30 30.70 30.40 0 0 0
18/02/2022
30.30
 75,001 30.50 30.90 30.30 2,600 0 0.1
17/02/2022
30.50
 81,600 30.70 31 30.50 0 0 0
16/02/2022
30.70
 37,800 30.60 30.80 30.30 100 0 0.0
15/02/2022
30.60
 53,100 30.60 31 30.30 0 0 0
14/02/2022
30.60
 25,010 30.80 31 30.50 0 43,400 -1.3
11/02/2022
30.80
 49,200 30.80 31.20 30.50 0 0 0
10/02/2022
30.80
 148,900 31.30 31.30 30.60 4,000 1,100 0.1
09/02/2022
31.30
 102,300 30.90 31.40 30.50 0 1,500 -0.0
08/02/2022
30.90
 82,100 31 31.40 30.60 43,000 0 1.3
07/02/2022
31
 19,650 32 32.50 31 200 1,900 -0.1
28/01/2022
32
 296,420 31.50 32.20 31.50 2,800 0 0.1
27/01/2022
31.50
 409,400 30 33 30.10 0 700 -0.0
26/01/2022
30
 37,445 31.90 34.90 30 200 0 0.0
25/01/2022
31.90
 822,250 29.50 31.90 30 0 0 0
24/01/2022
29.50
 463,001 32 32.20 29.50 3,200 1,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |