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)
23/09/2020
6.87
 2,976,960 7.03 7.03 6.87 0 0 0
22/09/2020
7.03
 4,014,856 6.87 7.03 6.87 0 0 0
21/09/2020
6.87
 3,019,150 7.03 7.03 6.87 0 0 0
18/09/2020
7.03
 2,942,608 6.87 7.03 6.79 0 0 0
17/09/2020
6.87
 2,614,702 6.95 6.95 6.79 0 0 0
16/09/2020
6.95
 3,415,810 6.79 6.95 6.79 0 0 0
15/09/2020
6.79
 2,867,487 6.95 6.95 6.79 0 0 0
14/09/2020
6.95
 2,637,080 7.03 7.03 6.87 0 0 0
11/09/2020
7.03
 3,424,120 6.79 7.11 6.71 0 0 0
10/09/2020
6.79
 3,459,940 6.79 6.79 6.63 0 0 0
09/09/2020
6.79
 2,758,061 6.63 6.79 6.55 0 0 0
08/09/2020
6.63
 2,365,137 6.63 6.63 6.55 0 0 0
07/09/2020
6.63
 2,489,835 6.63 6.71 6.55 0 0 0
04/09/2020
6.63
 2,652,217 6.55 6.63 6.55 0 0 0
03/09/2020
6.55
 2,605,050 6.55 6.63 6.55 0 0 0
01/09/2020
6.55
 2,335,851 6.55 6.63 6.55 0 0 0
31/08/2020
6.55
 2,675,730 6.55 6.63 6.55 0 0 0
28/08/2020
6.55
 3,908,449 6.55 6.71 6.55 0 0 0
27/08/2020
6.55
 2,217,760 6.55 6.63 6.55 0 0 0
26/08/2020
6.55
 3,795,951 6.63 6.63 6.55 0 0 0
25/08/2020
6.63
 2,596,398 6.55 6.63 6.55 0 0 0
24/08/2020
6.55
 2,258,610 6.63 6.71 6.55 0 0 0
21/08/2020
6.63
 2,645,800 6.63 6.63 6.55 0 0 0
20/08/2020
6.63
 3,198,300 6.63 6.71 6.55 0 0 0
19/08/2020
6.63
 2,927,400 6.71 6.71 6.63 0 0 0
18/08/2020
6.71
 3,198,758 6.79 6.79 6.63 0 0 0
17/08/2020
6.79
 3,103,400 6.79 6.79 6.63 0 0 0
14/08/2020
6.79
 3,110,235 6.79 6.79 6.63 0 0 0
13/08/2020
6.79
 3,427,905 6.87 6.87 6.71 0 0 0
12/08/2020
6.87
 3,166,415 6.95 6.95 6.71 0 0 0
11/08/2020
6.95
 3,159,930 6.87 7.03 6.71 0 0 0
10/08/2020
6.87
 3,330,610 6.87 6.87 6.63 0 0 0
07/08/2020
6.87
 3,715,700 6.87 6.87 6.63 0 0 0
06/08/2020
6.87
 3,401,230 6.71 6.87 6.71 0 0 0
05/08/2020
6.71
 3,784,000 6.87 6.87 6.71 0 0 0
04/08/2020
6.87
 2,057,202 6.87 6.87 6.79 0 0 0
03/08/2020
6.87
 3,509,501 6.87 6.87 6.71 0 0 0
31/07/2020
6.87
 2,609,000 6.95 6.95 6.79 0 0 0
30/07/2020
6.95
 2,718,900 6.87 6.95 6.71 0 0 0
29/07/2020
6.87
 2,933,250 6.95 6.95 6.71 0 0 0
28/07/2020
6.95
 3,470,000 6.79 6.95 6.71 0 0 0
27/07/2020
6.79
 2,517,410 6.95 6.95 6.63 0 0 0
24/07/2020
6.95
 1,552,600 6.95 7.03 6.87 0 0 0
23/07/2020
6.95
 2,734,600 7.11 7.11 6.95 0 0 0
22/07/2020
7.11
 3,388,001 7.11 7.11 6.95 0 0 0
21/07/2020
7.11
 2,755,001 7.19 7.19 6.95 0 0 0
20/07/2020
7.19
 3,191,302 7.19 7.19 7.03 0 0 0
17/07/2020
7.19
 2,118,808 7.27 7.27 7.19 0 0 0
16/07/2020
7.27
 1,471,319 7.35 7.35 7.19 0 0 0
15/07/2020
7.35
 2,747,031 7.35 7.35 7.19 0 0 0
14/07/2020
7.35
 2,989,800 7.27 7.35 7.19 0 0 0
13/07/2020
7.27
 3,346,000 7.43 7.43 7.27 0 0 0
10/07/2020
7.43
 2,563,221 7.27 7.43 7.19 0 0 0
09/07/2020
7.27
 3,940,850 7.35 7.51 7.27 0 0 0
08/07/2020
7.35
 2,675,900 7.19 7.35 7.11 0 0 0
07/07/2020
7.19
 2,595,430 7.11 7.19 7.03 0 0 0
06/07/2020
7.11
 3,580,314 6.95 7.11 6.87 0 0 0
03/07/2020
6.95
 2,810,700 6.87 6.95 6.79 0 0 0
02/07/2020
6.87
 1,543,600 6.87 6.87 6.79 0 0 0
01/07/2020
6.87
 3,331,412 6.79 6.87 6.71 0 0 0
30/06/2020
6.79
 1,816,900 6.95 6.95 6.79 0 0 0
29/06/2020
6.95
 3,399,200 6.87 6.95 6.71 0 0 0
26/06/2020
6.87
 2,284,500 7.03 7.03 6.79 0 0 0
25/06/2020
7.03
 2,320,120 7.03 7.03 6.87 0 0 0
24/06/2020
7.03
 3,443,709 7.03 7.03 6.87 0 0 0
23/06/2020
7.03
 2,958,201 6.95 7.03 6.79 11,000 0 0.1
22/06/2020
6.95
 2,509,221 7.03 7.11 6.95 0 0 0
19/06/2020
7.03
 3,056,190 7.03 7.03 6.87 10,000 0 0.1
18/06/2020
7.03
 3,230,350 6.95 7.03 6.79 12,000 0 0.1
17/06/2020
6.95
 3,061,800 6.87 6.95 6.71 0 0 0
16/06/2020
6.87
 2,884,500 6.87 6.95 6.71 0 0 0
15/06/2020
6.87
 2,848,510 6.87 6.87 6.55 0 0 0
12/06/2020
6.87
 2,975,997 6.95 6.95 6.63 0 0 0
11/06/2020
6.95
 2,618,590 7.03 7.11 6.87 0 0 0
10/06/2020
7.03
 1,641,400 7.03 7.03 6.87 1,500 0 0.0
09/06/2020
7.03
 3,656,210 7.03 7.11 6.79 0 0 0
08/06/2020
7.03
 2,714,933 6.95 7.19 6.87 0 0 0
05/06/2020
6.95
 1,746,014 6.87 6.95 6.63 0 0 0
04/06/2020
6.87
 2,422,541 6.87 6.87 6.63 0 0 0
03/06/2020
6.87
 2,816,325 6.79 6.87 6.63 0 0 0
02/06/2020
6.79
 2,797,205 6.47 6.79 6.31 0 0 0
01/06/2020
6.47
 1,471,664 6.55 6.55 6.39 0 0 0
29/05/2020
6.55
 3,281,101 6.47 6.63 6.31 0 0 0
28/05/2020
6.47
 1,637,460 6.55 6.55 6.31 0 0 0
27/05/2020
6.55
 2,889,100 6.39 6.55 6.15 0 0 0
26/05/2020
6.39
 2,847,320 6.39 6.39 6.23 0 0 0
25/05/2020
6.39
 1,774,410 6.39 6.39 6.23 0 0 0
22/05/2020
6.39
 1,940,838 6.39 6.47 6.23 0 0 0
21/05/2020
6.39
 3,495,300 6.39 6.39 6.07 0 0 0
20/05/2020
6.39
 2,653,920 6.31 6.39 6.23 0 0 0
19/05/2020
6.31
 3,104,020 6.23 6.31 6.15 0 0 0
18/05/2020
6.23
 3,150,320 6.31 6.31 6.15 0 10,000 -0.1
15/05/2020
6.31
 2,510,261 6.39 6.39 6.15 0 0 0
14/05/2020
6.39
 2,141,000 6.39 6.39 6.15 0 0 0
13/05/2020
6.39
 1,707,900 6.39 6.39 6.15 0 0 0
12/05/2020
6.39
 2,325,400 6.39 6.39 6.15 0 0 0
11/05/2020
6.39
 2,050,065 6.55 6.55 6.31 0 0 0
08/05/2020
6.55
 2,672,818 6.31 6.55 6.23 0 0 0
07/05/2020
6.31
 3,352,900 6.23 6.31 5.99 0 0 0
06/05/2020
6.23
 991,100 6.31 6.31 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |