Ngân hàng TMCP Quốc Dân (nvb)

11.70
0.10
(0.86%)
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
(2026-08-18) 		0.20 1.75% 10,313,200 276,500 3.4
11.40
13.60
11.70
2 tháng
(2026-07-20) 		0 0% 20,314,300 150,300 2.0
11
13.60
11.70
3 tháng
(2026-06-19) 		-1 -7.94% 37,818,700 330,500 4.3
11
15
11.70
6 tháng
(2026-03-23) 		1.30 12.62% 56,725,000 384,700 4.8
10.30
15
11.70
12 tháng
(2025-09-22) 		-3.30 -22.15% 87,846,000 612,300 7.7
10.20
15.50
11.70
24 tháng
(2024-09-27) 		2.30 24.73% 255,846,655 -4,131,998 -46.7
8.40
18.20
11.70
36 tháng
(2023-10-03) 		-0.20 -1.69% 316,649,848 -10,153,998 -110.3
8.40
20.30
11.70
60 tháng
(2021-10-13) 		-12.28 -51.43% 425,384,498 -19,976,889 -314.8
8.40
39.70
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |