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)
18/02/2021
10.94
 5,409,100 11.10 11.18 10.86 700,000 0 9.7
17/02/2021
11.10
 4,379,238 11.02 11.26 10.94 13,700 2,400 0.2
09/02/2021
11.02
 6,388,700 11.02 11.10 10.94 700,000 6,000 9.6
08/02/2021
11.02
 6,779,930 11.10 11.18 10.78 1,436,800 12,000 19.7
05/02/2021
11.10
 8,126,367 10.62 11.10 10.46 700,000 1,400 9.6
04/02/2021
10.62
 3,132,010 10.62 10.62 10.22 700,000 2,000 9.2
03/02/2021
10.62
 5,009,200 10.22 10.62 10.06 720,000 0 9.4
02/02/2021
10.22
 4,295,107 9.99 10.46 9.03 1,400 0 0.0
01/02/2021
9.99
 2,890,700 10.30 10.30 9.91 0 0 0
29/01/2021
10.30
 5,921,870 10.70 10.86 9.67 0 0 0
28/01/2021
10.70
 6,499,241 11.10 11.10 10.06 700,000 9,400 8.8
27/01/2021
11.10
 4,542,220 10.62 11.10 10.30 700,000 41,300 8.7
26/01/2021
10.62
 8,637,944 10.70 10.70 10.22 701,000 5,000 9.1
25/01/2021
10.70
 6,414,855 10.86 10.86 9.83 700,000 20,000 9.1
22/01/2021
10.86
 4,802,500 11.18 11.26 10.86 673,800 0 9.3
21/01/2021
11.18
 6,025,114 10.78 11.42 10.78 633,000 26,400 8.4
20/01/2021
10.78
 2,260,217 10.46 10.94 9.43 232,300 7,000 2.9
19/01/2021
10.46
 4,907,321 11.58 11.66 10.46 680,500 1,400 9.4
18/01/2021
11.58
 7,108,131 10.54 11.58 10.70 603,000 6,900 8.6
15/01/2021
10.54
 2,716,217 9.59 10.54 9.59 634,700 6,500 8.2
14/01/2021
9.59
 6,458,155 9.51 9.75 9.35 600,000 0 7.2
13/01/2021
9.51
 6,107,983 9.11 9.51 9.11 0 20,000 -0.2
12/01/2021
9.11
 3,943,430 9.11 9.35 8.95 15,500 31,000 -0.2
11/01/2021
9.11
 6,620,099 9.03 9.27 8.95 0 12,600 -0.1
08/01/2021
9.03
 5,389,406 8.87 9.03 8.79 0 0 0
07/01/2021
8.87
 4,461,600 8.95 9.03 8.63 0 2,800 -0.0
06/01/2021
8.95
 6,101,755 8.95 9.11 8.79 61,400 30,000 0.4
05/01/2021
8.95
 5,582,350 8.71 9.19 8.63 0 10,000 -0.1
04/01/2021
8.71
 3,768,200 7.99 8.79 7.83 22,800 0 0.2
31/12/2020
7.99
 10,140,100 7.27 7.99 7.11 34,000 0 0.3
30/12/2020
7.27
 4,791,267 7.27 7.27 7.11 9,000 1,000 0.1
29/12/2020
7.27
 3,400,230 7.27 7.27 7.11 0 1,300 -0.0
28/12/2020
7.27
 2,021,744 7.35 7.35 7.19 2,000 300 0.0
25/12/2020
7.35
 3,039,800 7.19 7.35 7.11 35,200 0 0.3
24/12/2020
7.19
 4,776,293 6.95 7.19 6.87 2,600 0 0.0
23/12/2020
6.95
 5,875,384 7.03 7.43 6.95 2,600 0 0.0
22/12/2020
7.03
 2,628,562 7.03 7.11 6.95 53,100 1,000 0.5
21/12/2020
7.03
 2,707,600 6.95 7.11 6.87 0 0 0
18/12/2020
6.95
 4,959,751 6.79 6.95 6.79 0 0 0
17/12/2020
6.79
 2,734,380 6.79 7.43 6.71 117,400 0 1.0
16/12/2020
6.79
 2,636,410 6.71 6.79 6.71 0 0 0
15/12/2020
6.71
 4,321,818 6.63 6.87 6.63 0 1,000 -0.0
14/12/2020
6.63
 3,284,225 6.79 6.87 6.63 116,000 0 1.0
11/12/2020
6.79
 3,764,820 6.71 6.79 6.63 0 0 0
10/12/2020
6.71
 2,644,793 6.63 6.79 6.63 0 0 0
09/12/2020
6.63
 3,320,236 6.55 6.79 6.55 1,000 0 0.0
08/12/2020
6.55
 4,696,963 6.71 6.79 6.55 0 0 0
07/12/2020
6.71
 2,602,579 6.79 6.79 6.63 0 0 0
04/12/2020
6.79
 4,140,590 6.71 6.79 6.63 10,400 0 0.1
03/12/2020
6.71
 2,538,130 6.71 6.71 6.63 25,800 15,600 0.1
02/12/2020
6.71
 2,169,860 6.47 6.71 6.47 0 0 0
01/12/2020
6.47
 4,924,171 6.71 6.71 6.47 0 0 0
30/11/2020
6.71
 2,916,630 6.71 6.79 6.31 39,700 65,100 -0.2
27/11/2020
6.71
 2,646,403 6.79 6.79 6.71 0 0 0
26/11/2020
6.79
 2,858,320 6.79 6.79 6.63 0 0 0
25/11/2020
6.79
 3,309,007 6.79 6.79 6.63 27,600 0 0.2
24/11/2020
6.79
 2,938,261 6.87 6.87 6.79 0 0 0
23/11/2020
6.87
 2,280,040 6.95 6.95 6.79 0 0 0
20/11/2020
6.95
 3,083,806 6.87 6.95 6.79 0 0 0
19/11/2020
6.87
 2,361,227 6.87 6.95 6.79 27,200 0 0.2
18/11/2020
6.87
 2,617,900 6.87 6.87 6.79 1,000 0 0.0
17/11/2020
6.87
 1,703,200 6.87 6.87 6.71 34,000 0 0.3
16/11/2020
6.87
 3,031,700 6.79 6.95 6.79 0 0 0
13/11/2020
6.79
 1,695,681 6.95 6.95 6.79 0 0 0
12/11/2020
6.95
 1,689,044 7.03 7.03 6.87 0 0 0
11/11/2020
7.03
 1,420,440 6.87 7.03 6.87 0 0 0
10/11/2020
6.87
 2,680,304 6.95 7.03 6.87 0 0 0
09/11/2020
6.95
 1,791,600 7.03 7.11 6.95 0 0 0
06/11/2020
7.03
 1,822,760 7.03 7.03 6.95 0 0 0
05/11/2020
7.03
 1,640,000 6.95 7.11 6.95 100 0 0.0
04/11/2020
6.95
 1,788,811 7.11 7.11 6.95 6,200 0 0.1
03/11/2020
7.11
 1,570,866 7.11 7.11 6.95 0 0 0
02/11/2020
7.11
 1,916,874 7.03 7.11 6.95 0 0 0
30/10/2020
7.03
 2,464,810 7.03 7.11 6.95 4,000 0 0.0
29/10/2020
7.03
 1,864,020 7.19 7.19 6.95 800 0 0.0
28/10/2020
7.19
 3,089,900 7.19 7.19 7.03 0 0 0
27/10/2020
7.19
 2,748,803 7.19 7.19 7.11 0 0 0
26/10/2020
7.19
 2,024,711 7.35 7.35 7.19 0 0 0
23/10/2020
7.35
 1,929,672 7.19 7.35 7.19 0 100 -0.0
22/10/2020
7.19
 2,958,520 7.27 7.35 7.19 0 0 0
21/10/2020
7.27
 3,266,706 7.19 7.27 7.19 0 0 0
20/10/2020
7.19
 1,730,100 7.27 7.27 7.19 0 0 0
19/10/2020
7.27
 2,339,900 7.35 7.35 7.19 100 0 0.0
16/10/2020
7.35
 2,409,100 7.43 7.43 7.19 0 0 0
15/10/2020
7.43
 2,264,400 7.43 7.43 7.35 0 0 0
14/10/2020
7.43
 2,367,300 7.51 7.51 7.35 0 0 0
13/10/2020
7.51
 2,841,300 7.35 7.51 7.35 0 0 0
12/10/2020
7.35
 2,479,900 7.51 7.59 7.35 0 0 0
09/10/2020
7.51
 2,842,711 7.51 7.51 7.35 0 0 0
08/10/2020
7.51
 3,208,737 7.51 7.51 7.43 0 0 0
07/10/2020
7.51
 3,467,616 7.59 7.59 7.43 0 0 0
06/10/2020
7.59
 4,764,334 7.43 7.59 7.43 0 0 0
05/10/2020
7.43
 1,989,775 7.43 7.51 7.35 65,100 0 0.6
02/10/2020
7.43
 3,018,418 7.03 7.43 7.03 0 0 0
01/10/2020
7.03
 4,160,061 7.27 7.27 6.55 0 0 0
30/09/2020
7.27
 3,387,915 7.03 7.35 6.95 0 0 0
29/09/2020
7.03
 2,683,380 7.03 7.03 6.95 0 0 0
28/09/2020
7.03
 2,876,650 6.87 7.03 6.87 0 0 0
25/09/2020
6.87
 2,800,233 6.95 7.03 6.87 0 0 0
24/09/2020
6.95
 2,754,610 6.87 7.03 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |