Ngân hàng TMCP Quốc Dân (nvb)

13.90
-0.20
(-1.42%)
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
(2025-11-05) 		0 0% 2,823,600 -13,400 -0.2
13.40
14.30
13.90
2 tháng
(2025-10-06) 		-1.10 -7.24% 11,963,800 74,300 1.1
13.40
15.50
13.90
3 tháng
(2025-09-08) 		-1.10 -7.24% 17,722,700 -51,000 -0.9
13.40
15.50
13.90
6 tháng
(2025-06-09) 		3.10 28.18% 106,017,300 -82,800 -3.9
11
18.20
13.90
12 tháng
(2024-12-10) 		5.20 58.43% 168,536,137 -5,011,498 -57.9
8.60
18.20
13.90
24 tháng
(2023-12-18) 		3.80 36.89% 216,832,182 -9,895,498 -108.2
8.40
18.20
13.90
36 tháng
(2022-12-21) 		-4.40 -23.78% 282,517,681 -18,582,599 -225.6
8.40
21.50
13.90
60 tháng
(2020-12-31) 		6.11 76.51% 1,276,768,236 -5,722,531 -128.2
7.99
39.70
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
32
 127,900 30 33 30 0 0 0
20/01/2022
30
 52,300 29.50 31.60 29.40 100 0 0.0
19/01/2022
29.50
 297,600 31 31 29.10 0 0 0
18/01/2022
31
 84,900 33.90 33.90 30.60 400 7,100 -0.2
17/01/2022: Quyền mua cổ phiếu: 406.8/150 Giá: 10 (Volume + 36.87%, Ratio=0.37)
17/01/2022
33.90
 59,400 31.55 34.70 32 0 0 0
14/01/2022
31.55
 74,711 31.63 31.95 31.39 1,100 2,400 -0.1
13/01/2022
31.63
 164,890 31.15 33.15 31.23 1,700 0 0.1
12/01/2022
31.15
 136,205 31.55 31.55 30.83 0 0 0
11/01/2022
31.55
 443,845 30.51 31.71 30.91 4,500 2,700 0.1
10/01/2022
30.51
 774,279 31.15 32.75 30.51 1,600 0 0.1
07/01/2022
31.15
 285,608 31.63 31.63 30.27 1,800 200 0.1
06/01/2022
31.63
 1,643,426 29.00 31.87 27.72 6,600 3,200 0.1
05/01/2022
29.00
 1,136,096 26.36 29.00 26.20 0 0 0
04/01/2022
26.36
 1,269,636 25.48 27.08 25.40 2,710 31,200 -0.9
31/12/2021
25.48
 1,535,658 23.64 25.56 23.64 200 0 0.0
30/12/2021
23.64
 30,056 23.96 23.96 23.17 0 0 0
29/12/2021
23.96
 81,017 24.44 24.68 23.88 0 0 0
28/12/2021
24.44
 309,490 23.17 24.44 23.17 3,200 0 0.1
27/12/2021
23.17
 203,960 23.33 23.56 23.09 0 0 0
24/12/2021
23.33
 159,815 22.85 24.20 22.77 0 0 0
23/12/2021
22.85
 225,319 22.93 23.25 22.77 0 0 0
22/12/2021
22.93
 307,300 22.85 23.17 22.77 0 0 0
21/12/2021
22.85
 118,651 22.85 23.17 22.61 0 0 0
20/12/2021
22.85
 315,606 22.85 23.17 22.77 0 0 0
17/12/2021
22.85
 384,100 22.69 23.25 22.69 0 0 0
16/12/2021
22.69
 215,500 22.61 23.17 22.53 0 0 0
15/12/2021
22.61
 672,300 22.61 23.17 22.61 0 0 0
14/12/2021
22.61
 564,026 22.77 23.01 22.53 0 0 0
13/12/2021
22.77
 137,100 22.53 23.17 22.53 0 0 0
10/12/2021
22.53
 245,002 23.01 23.01 22.53 0 0 0
09/12/2021
23.01
 167,600 23.17 23.25 22.93 0 0 0
08/12/2021
23.17
 128,710 23.01 23.17 22.77 0 0 0
07/12/2021
23.01
 119,120 22.61 23.01 22.61 3,900 0 0.1
06/12/2021
22.61
 328,101 23.17 23.17 22.37 0 0 0
03/12/2021
23.17
 232,200 23.64 23.64 23.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |