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) 		-0.80 -5.88% 5,519,600 -8,400 -0.1
12.60
14
12.60
2 tháng
(2025-12-01) 		-1 -7.25% 8,462,900 5,100 0.1
12.60
14.10
12.60
3 tháng
(2025-10-30) 		-2 -13.51% 12,013,100 -29,700 -0.4
12.60
14.80
12.60
6 tháng
(2025-08-01) 		-4 -23.81% 73,810,900 -355,800 -5.7
12.60
18.20
12.60
12 tháng
(2025-02-03) 		3.80 42.22% 173,972,129 -5,027,298 -58.0
9
18.20
12.60
24 tháng
(2024-02-15) 		1.40 12.28% 211,130,682 -8,719,298 -95.1
8.40
18.20
12.60
36 tháng
(2023-02-13) 		-6.20 -32.63% 288,571,438 -18,816,299 -230.2
8.40
19.50
12.60
60 tháng
(2021-02-23) 		1.14 9.75% 1,105,994,082 -19,048,131 -307.6
8.40
39.70
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
15.34
 1,645,685 15.34 15.66 14.86 0 1,400 -0.0
12/07/2021
15.34
 5,915,448 15.26 15.42 13.74 10,100 10,700 -0.0
09/07/2021
15.26
 3,751,728 15.74 15.74 14.78 1,300 7,500 -0.1
08/07/2021
15.74
 3,220,381 15.66 15.98 15.50 0 300 -0.0
07/07/2021
15.66
 2,566,661 15.66 15.66 14.54 0 12,300 -0.2
06/07/2021
15.66
 7,438,077 16.77 17.17 15.66 100 3,900 -0.1
05/07/2021
16.77
 3,530,929 16.54 16.77 16.06 3,900 0 0.1
02/07/2021
16.54
 20,985,003 15.50 16.77 15.26 24,600 0 0.5
01/07/2021
15.50
 6,694,209 15.42 15.66 15.18 17,600 2,100 0.3
30/06/2021
15.42
 5,765,300 15.58 15.82 15.26 0 0 0
29/06/2021
15.58
 11,029,187 15.42 15.90 15.34 0 0 0
28/06/2021
15.42
 6,184,984 15.18 15.58 15.10 0 300 -0.0
25/06/2021
15.18
 8,654,431 15.10 15.26 14.78 200 0 0.0
24/06/2021
15.10
 8,169,816 15.10 15.42 14.94 0 0 0
23/06/2021
15.10
 7,546,722 15.10 15.26 14.78 0 0 0
22/06/2021
15.10
 5,870,659 15.34 15.58 14.94 0 5,500 -0.1
21/06/2021
15.34
 9,913,710 15.34 15.42 14.78 0 100 -0.0
18/06/2021
15.34
 6,920,597 15.34 15.98 15.34 0 0 0
17/06/2021
15.34
 8,135,400 14.54 15.50 14.22 200 2,100 -0.0
16/06/2021
14.54
 7,934,018 15.18 15.18 14.54 0 100 -0.0
15/06/2021
15.18
 5,246,961 15.02 15.34 14.94 0 0 0
14/06/2021
15.02
 9,256,071 15.42 15.90 14.86 300 0 0.0
11/06/2021
15.42
 8,448,860 15.10 15.98 14.70 200 0 0.0
10/06/2021
15.10
 7,326,197 15.66 15.74 15.10 1,000 4,800 -0.1
09/06/2021
15.66
 6,142,280 15.42 15.98 14.38 1,600 20,200 -0.4
08/06/2021
15.42
 11,077,325 16.14 16.14 14.86 5,900 0 0.1
07/06/2021
16.14
 9,216,207 16.46 16.70 15.18 500 0 0.0
04/06/2021
16.46
 6,820,010 17.09 17.33 16.30 0 29,400 -0.6
03/06/2021
17.09
 10,841,744 16.62 17.25 16.54 1,400 16,800 -0.3
02/06/2021
16.62
 10,306,478 17.01 17.01 15.98 5,400 700 0.1
01/06/2021
17.01
 10,470,302 18.61 18.77 16.85 1,100 33,100 -0.7
31/05/2021
18.61
 6,089,997 17.17 18.77 15.98 1,500 0 0.0
28/05/2021
17.17
 5,136,018 15.82 17.33 15.82 700 0 0.0
27/05/2021
15.82
 15,019,172 14.46 15.90 14.46 52,500 25,800 0.5
26/05/2021
14.46
 5,480,400 14.38 14.78 14.22 2,800 2,500 0.0
25/05/2021
14.38
 11,421,400 13.90 15.10 13.98 0 0 0
24/05/2021
13.90
 6,581,911 13.82 14.14 13.66 400 0 0.0
21/05/2021
13.82
 5,732,296 13.74 14.30 13.50 3,000 13,300 -0.2
20/05/2021
13.74
 5,494,457 13.42 13.90 13.34 200 1,300 -0.0
19/05/2021
13.42
 8,363,615 13.74 14.30 13.34 0 0 0
18/05/2021
13.74
 5,617,009 14.30 14.30 13.66 0 35,500 -0.6
17/05/2021
14.30
 6,115,310 14.22 14.46 13.98 2,400 0 0.0
14/05/2021
14.22
 10,250,806 13.42 14.38 13.42 3,000 0 0.1
13/05/2021
13.42
 7,851,754 13.42 13.74 13.26 2,100 15,000 -0.2
12/05/2021
13.42
 5,557,467 12.94 13.42 12.46 12,000 3,000 0.1
11/05/2021
12.94
 4,851,757 13.26 13.26 12.94 32,700 1,100 0.5
10/05/2021
13.26
 5,009,544 13.42 13.42 13.02 100 40,000 -0.7
07/05/2021
13.42
 5,011,230 13.42 13.42 13.18 12,000 0 0.2
06/05/2021
13.42
 5,375,808 13.58 13.66 13.18 0 0 0
05/05/2021
13.58
 5,029,825 13.58 13.66 13.18 0 511,000 -8.5
04/05/2021
13.58
 6,497,605 13.50 13.58 13.18 0 600 -0.0
29/04/2021
13.50
 4,672,242 13.50 13.66 13.42 0 0 0
28/04/2021
13.50
 5,401,613 13.74 13.74 13.50 0 0 0
27/04/2021
13.74
 4,885,525 13.66 13.74 13.42 6,700 0 0.1
26/04/2021
13.66
 5,170,564 13.66 13.82 13.50 0 0 0
23/04/2021
13.66
 5,228,313 13.82 13.98 12.94 41,100 8,100 0.6
22/04/2021
13.82
 5,021,400 14.14 14.14 13.74 0 100 -0.0
20/04/2021
14.14
 6,524,092 14.14 14.54 13.98 200 0 0.0
19/04/2021
14.14
 5,067,110 14.06 14.22 13.90 21,100 0 0.4
16/04/2021
14.06
 4,791,400 13.98 14.06 13.50 5,000 0 0.1
15/04/2021
13.98
 5,858,149 14.14 14.22 13.82 0 0 0
14/04/2021
14.14
 4,504,560 14.38 14.38 14.06 1,000 0 0.0
13/04/2021
14.38
 6,498,158 14.62 14.78 14.22 0 0 0
12/04/2021
14.62
 7,287,263 14.30 14.86 14.14 49,700 8,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |