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)
02/12/2021
23.64
 883,225 23.56 23.96 23.09 0 47,300 -1.4
01/12/2021
23.56
 164,513 23.88 23.88 23.33 3,000 300 0.1
30/11/2021
23.88
 424,413 23.25 23.88 23.09 0 9,400 -0.3
29/11/2021
23.25
 534,729 23.64 23.64 22.93 0 500 -0.0
26/11/2021
23.64
 396,045 24.52 25.56 23.48 0 107,900 -3.2
25/11/2021
24.52
 658,472 25.08 26.12 24.44 6,200 155,300 -4.7
24/11/2021
25.08
 963,989 23.80 25.56 23.56 0 100,200 -3.1
23/11/2021
23.80
 198,710 24.52 25.32 23.72 7,300 2,400 0.2
22/11/2021
24.52
 634,369 23.48 24.76 23.48 12,700 46,700 -1.0
19/11/2021
23.48
 437,454 23.25 24.28 23.25 0 0 0
18/11/2021
23.25
 307,584 23.40 23.56 23.17 0 0 0
17/11/2021
23.40
 254,227 23.09 23.64 23.09 0 400 -0.0
16/11/2021
23.09
 202,400 23.25 23.40 23.09 0 0 0
15/11/2021
23.25
 226,120 23.33 23.80 23.17 0 3,300 -0.1
12/11/2021
23.33
 846,210 23.25 23.88 23.17 0 0 0
11/11/2021
23.25
 286,205 23.88 23.88 23.17 4,200 0 0.1
10/11/2021
23.88
 343,400 23.33 23.88 23.09 2,800 0 0.1
09/11/2021
23.33
 260,856 23.40 23.96 23.01 0 0 0
08/11/2021
23.40
 319,234 23.80 23.80 22.45 0 6,200 -0.2
05/11/2021
23.80
 142,628 23.96 24.20 23.72 0 0 0
04/11/2021
23.96
 253,876 24.36 25.56 23.96 0 0 0
03/11/2021
24.36
 1,027,431 23.09 25.16 23.09 1,000 0 0.0
02/11/2021
23.09
 289,141 23.17 23.40 22.37 0 25,700 -0.7
01/11/2021
23.17
 182,304 23.01 23.33 22.93 0 0 0
29/10/2021
23.01
 236,800 23.17 23.33 22.77 0 2,200 -0.1
28/10/2021
23.17
 306,678 23.01 23.25 22.69 0 46,100 -1.3
27/10/2021
23.01
 129,100 22.45 23.17 22.29 0 300 -0.0
26/10/2021
22.45
 388,100 22.29 22.77 21.57 0 4,600 -0.1
25/10/2021
22.29
 285,600 22.53 22.53 22.05 0 8,000 -0.2
22/10/2021
22.53
 105,600 22.69 22.77 22.45 0 3,300 -0.1
21/10/2021
22.69
 236,800 22.85 22.85 22.37 0 16,300 -0.5
20/10/2021
22.85
 364,700 22.93 23.01 22.37 0 0 0
19/10/2021
22.93
 141,600 23.17 23.17 22.61 7,500 0 0.2
18/10/2021
23.17
 162,300 23.40 23.64 23.17 300 24,100 0
15/10/2021
23.40
 551,100 24.68 24.76 23.25 0 0 0
14/10/2021
24.68
 418,600 23.88 25.08 23.96 0 35,700 -1.1
13/10/2021
23.88
 274,600 23.33 23.96 23.40 100 0 0.0
12/10/2021
23.33
 331,300 22.53 23.33 22.77 0 0 0
11/10/2021
22.53
 225,200 22.29 22.77 21.97 0 64,400 -1.8
08/10/2021
22.29
 149,900 21.97 22.29 21.97 0 3,200 -0.1
07/10/2021
21.97
 119,062 22.29 22.29 21.97 0 26,000 -0.7
06/10/2021
22.29
 62,700 22.05 22.37 21.97 0 0 0
05/10/2021
22.05
 454,500 21.73 22.45 21.57 200 0 0.0
04/10/2021
21.73
 531,361 23.17 24.12 21.73 0 12,600 -0.4
01/10/2021
23.17
 297,620 21.65 23.17 21.73 0 3,800 -0.1
30/09/2021
21.65
 455,185 21.57 22.77 21.57 12,200 74,400 -1.7
29/09/2021
21.57
 735,003 22.61 22.85 21.57 0 0 0
28/09/2021
22.61
 351,310 23.25 23.56 22.37 12,200 0 0.4
27/09/2021
23.25
 348,700 23.56 24.20 23.09 12,200 2,300 0.3
24/09/2021
23.56
 201,440 23.56 23.96 23.25 5,200 3,000 0.1
23/09/2021
23.56
 212,676 24.44 24.44 23.48 0 61,200 -1.8
22/09/2021
24.44
 401,010 24.36 24.52 23.72 0 100 -0.0
21/09/2021
24.36
 282,900 24.60 24.60 23.17 0 2,300 -0.1
20/09/2021
24.60
 264,743 24.04 25.24 24.04 0 1,200 -0.0
17/09/2021
24.04
 167,070 23.96 24.52 23.88 0 1,400 -0.0
16/09/2021
23.96
 1,156,320 24.04 24.92 23.33 1,100 90,400 -2.7
15/09/2021
24.04
 276,800 24.76 25.24 23.96 0 200 -0.0
14/09/2021
24.76
 1,464,870 25.08 25.96 23.17 3,000 1,700 0.0
13/09/2021
25.08
 383,944 27.72 27.72 25.00 0 5,800 -0.2
10/09/2021
27.72
 276,504 27.72 27.80 26.36 0 0 0
09/09/2021
27.72
 465,463 27.72 29.56 26.92 2,900 66,400 -2.2
08/09/2021
27.72
 432,943 25.24 27.72 25.24 2,200 0 0.1
07/09/2021
25.24
 441,830 23.01 25.24 23.33 0 0 0
06/09/2021
23.01
 1,672,002 22.77 23.96 22.77 100 131,300 -3.8
01/09/2021
22.77
 2,255,393 23.09 23.96 22.77 0 500 -0.0
31/08/2021
23.09
 1,344,284 23.25 23.64 22.77 0 0 0
30/08/2021
23.25
 424,006 22.85 23.72 22.77 0 28,000 -0.8
27/08/2021
22.85
 1,682,840 22.77 23.96 22.61 0 0 0
26/08/2021
22.77
 1,283,221 23.17 23.56 22.53 2,100 140,900 -3.9
25/08/2021
23.17
 1,225,132 22.45 23.56 22.61 0 0 0
24/08/2021
22.45
 1,571,003 21.73 23.33 21.65 0 0 0
23/08/2021
21.73
 2,825,100 21.65 22.61 21.65 3,600 28,500 -0.7
20/08/2021
21.65
 1,609,200 22.77 23.80 21.65 0 1,000 -0.0
19/08/2021
22.77
 1,748,300 23.25 23.96 22.77 0 100,000 -2.9
18/08/2021
23.25
 1,860,900 23.56 23.88 23.09 3,100 0 0.1
17/08/2021
23.56
 769,800 23.88 23.88 23.48 0 0 0
16/08/2021
23.88
 1,450,100 23.33 23.88 23.01 0 132,100 -3.8
13/08/2021
23.33
 1,413,555 23.09 23.64 21.73 0 6,500 -0.2
12/08/2021
23.09
 1,562,475 23.25 23.64 22.69 0 0 0
11/08/2021
23.25
 826,885 22.53 24.04 22.53 4,300 1,500 0.1
10/08/2021
22.53
 2,297,160 21.09 23.17 21.09 6,500 4,300 0.1
09/08/2021
21.09
 2,061,242 20.85 21.73 20.69 0 31,100 -0.8
06/08/2021
20.85
 1,151,200 20.61 22.13 20.61 0 22,400 -0.6
05/08/2021
20.61
 4,281,800 20.45 21.17 19.97 0 73,800 -1.9
04/08/2021
20.45
 3,947,500 21.49 21.65 19.89 5,000 0 0.1
03/08/2021
21.49
 5,333,700 19.73 21.65 19.33 28,300 6,600 0.6
02/08/2021
19.73
 5,802,600 17.97 19.73 17.57 900 10,700 -0.2
30/07/2021
17.97
 6,333,000 16.70 17.97 16.70 100 10,100 -0.2
29/07/2021
16.70
 12,722,800 15.18 16.70 15.18 8,200 0 0.2
28/07/2021
15.18
 3,914,400 14.70 15.34 14.46 0 0 0
27/07/2021
14.70
 4,167,844 13.90 14.86 13.98 0 0 0
26/07/2021
13.90
 3,014,324 13.66 13.90 13.50 0 0 0
23/07/2021
13.66
 3,927,786 14.14 14.14 13.58 0 10,000 -0.2
22/07/2021
14.14
 1,199,575 13.74 14.14 13.50 44,000 8,200 0.6
21/07/2021
13.74
 2,008,200 13.82 14.14 13.66 0 0 0
20/07/2021
13.82
 3,686,528 13.58 14.14 12.78 13,000 0 0.2
19/07/2021
13.58
 2,286,191 14.94 14.94 13.58 36,700 100 0.7
16/07/2021
14.94
 6,315,864 15.18 15.50 14.78 0 500 -0.0
15/07/2021
15.18
 3,007,313 14.78 15.26 14.38 19,600 200 0.4
14/07/2021
14.78
 3,153,010 15.34 15.34 14.62 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |