Ngân hàng TMCP Quốc Dân (nvb)

11.20
0.20
(1.82%)
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
(2026-02-23) 		-1.30 -10.48% 3,428,500 5,900 0.1
10.20
12.40
11
2 tháng
(2026-01-15) 		-2.80 -20.14% 7,803,100 -2,900 -0.0
10.20
13.90
11
3 tháng
(2025-12-16) 		-2.60 -18.98% 12,234,300 -64,800 -0.9
10.20
14
11
6 tháng
(2025-09-17) 		-4.10 -26.97% 27,540,400 67,400 1.0
10.20
15.50
11
12 tháng
(2025-03-21) 		-1.80 -13.95% 149,673,400 -160,000 -4.4
9.20
18.20
11
24 tháng
(2024-03-26) 		0.30 2.78% 208,590,480 -8,191,398 -89.2
8.40
18.20
11
36 tháng
(2023-04-03) 		-4.10 -26.97% 292,133,634 -18,195,154 -220.2
8.40
18.20
11
60 tháng
(2021-04-12) 		-3.52 -24.07% 905,246,852 -23,035,431 -367.0
8.40
39.70
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
14.30
 7,942,935 14.22 14.38 13.98 1,000 0 0.0
08/04/2021
14.22
 7,170,707 13.74 14.54 13.66 0 400 -0.0
07/04/2021
13.74
 5,486,236 14.22 14.22 13.66 9,900 30,000 -0.3
06/04/2021
14.22
 5,920,330 14.46 14.62 13.98 0 0 0
05/04/2021
14.46
 4,848,968 13.34 14.62 13.50 400 900 -0.0
02/04/2021
13.34
 7,689,990 12.14 13.34 12.14 100 4,200 -0.1
01/04/2021
12.14
 5,129,613 12.14 12.22 11.98 0 400 -0.0
31/03/2021
12.14
 8,827,634 12.14 12.30 11.26 0 500 -0.0
30/03/2021
12.14
 5,151,460 11.98 12.38 11.90 0 0 0
29/03/2021
11.98
 6,178,546 11.66 11.98 11.58 49,300 7,600 0.6
26/03/2021
11.66
 4,976,708 11.58 11.66 11.10 0 0 0
25/03/2021
11.58
 4,372,020 11.58 11.66 11.42 0 0 0
24/03/2021
11.58
 8,033,272 11.66 11.74 11.42 0 600 -0.0
23/03/2021
11.66
 5,680,408 12.06 12.06 11.58 25,700 16,700 0.1
22/03/2021
12.06
 6,705,032 12.06 12.14 11.82 15,100 600 0.2
19/03/2021
12.06
 4,890,108 12.06 12.14 11.82 500 0 0.0
18/03/2021
12.06
 5,248,267 11.82 12.14 11.90 0 300 -0.0
17/03/2021
11.82
 6,660,118 11.50 12.22 11.50 2,300 0 0.0
16/03/2021
11.50
 4,225,056 11.50 11.58 11.18 81,100 10,700 1.0
15/03/2021
11.50
 5,707,300 11.98 11.98 11.50 0 0 0
12/03/2021
11.98
 6,683,119 12.14 12.22 11.98 0 0 0
11/03/2021
12.14
 6,396,245 12.30 12.46 12.14 0 0 0
10/03/2021
12.30
 9,558,489 12.06 12.46 11.82 35,300 19,200 0.2
09/03/2021
12.06
 4,139,150 12.06 12.14 11.90 0 600 -0.0
08/03/2021
12.06
 3,896,374 12.14 12.22 11.98 300 0 0.0
05/03/2021
12.14
 5,120,619 12.22 12.30 11.98 62,400 600 0.9
04/03/2021
12.22
 4,896,650 12.22 12.38 11.90 360,900 0 5.5
03/03/2021
12.22
 5,182,091 12.06 12.46 11.82 360,600 1,000 5.5
02/03/2021
12.06
 4,365,310 12.06 12.30 11.98 395,400 1,800 6.0
01/03/2021
12.06
 8,187,970 11.74 12.38 11.74 612,400 0 9.3
26/02/2021
11.74
 6,799,702 11.66 11.82 11.42 606,400 0 8.9
25/02/2021
11.66
 7,379,083 11.66 11.82 11.42 835,500 14,700 12.0
24/02/2021
11.66
 5,302,205 11.66 11.90 11.34 700,000 49,300 9.6
23/02/2021
11.66
 7,222,515 10.86 11.74 10.78 0 0 0
22/02/2021
10.86
 7,841,494 10.94 11.10 10.70 907,200 0 12.5
19/02/2021
10.94
 6,030,400 10.94 11.10 10.70 700,000 0 9.6
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

Chính sách bảo mật | Điều khoản sử dụng |