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)
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
05/05/2020
6.31
 1,962,200 6.31 6.31 6.07 0 0 0
04/05/2020
6.31
 2,512,100 6.31 6.31 6.07 0 0 0
29/04/2020
6.31
 2,999,000 6.39 6.47 6.23 0 0 0
28/04/2020
6.39
 2,901,600 6.39 6.47 6.23 0 0 0
27/04/2020
6.39
 1,995,810 6.55 6.55 6.23 10,500 0 0
24/04/2020
6.55
 1,982,450 6.55 6.55 6.31 0 0 0
23/04/2020
6.55
 3,326,500 6.39 6.55 6.39 0 0 0
22/04/2020
6.39
 779,800 6.31 6.47 6.23 0 0 0
21/04/2020
6.31
 749,000 6.39 6.39 6.31 0 0 0
20/04/2020
6.39
 1,787,200 6.55 6.55 6.39 0 0 0
17/04/2020
6.55
 2,077,812 6.31 6.55 6.31 0 0 0
16/04/2020
6.31
 1,507,503 6.47 6.47 6.31 0 0 0
15/04/2020
6.47
 1,797,356 6.47 6.47 6.31 0 0 0
14/04/2020
6.47
 1,638,500 6.47 6.47 6.31 0 0 0
13/04/2020
6.47
 1,093,000 6.55 6.55 6.39 0 0 0
10/04/2020
6.55
 1,590,031 6.55 6.63 6.39 0 0 0
09/04/2020
6.55
 1,077,230 6.55 6.63 6.55 0 0 0
08/04/2020
6.55
 1,128,820 6.71 6.71 6.55 0 100 -0.0
07/04/2020
6.71
 2,804,338 6.71 6.71 6.47 0 0 0
06/04/2020
6.71
 1,235,622 6.55 6.71 6.55 0 0 0
03/04/2020
6.55
 2,542,044 6.55 6.71 6.39 0 0 0
01/04/2020
6.55
 2,310,810 6.31 6.71 6.23 0 0 0
31/03/2020
6.31
 3,004,509 6.63 6.63 6.31 0 0 0
30/03/2020
6.63
 3,365,654 6.63 6.63 6.39 0 0 0
27/03/2020
6.63
 2,550,301 6.71 6.79 6.47 0 0 0
26/03/2020
6.71
 2,742,200 6.87 6.87 6.55 0 0 0
25/03/2020
6.87
 3,550,210 6.71 7.11 6.71 0 0 0
24/03/2020
6.71
 2,645,103 6.71 6.87 6.55 0 0 0
23/03/2020
6.71
 2,794,500 6.79 6.79 6.55 0 0 0
20/03/2020
6.79
 2,757,200 6.79 6.95 6.63 0 0 0
19/03/2020
6.79
 2,370,300 7.03 7.03 6.71 0 100 -0.0
18/03/2020
7.03
 3,238,650 7.03 7.27 6.79 0 0 0
17/03/2020
7.03
 3,665,800 6.87 7.03 6.55 0 8,700 -0.1
16/03/2020
6.87
 3,251,500 6.95 6.95 6.63 0 8,700 -0.1
13/03/2020
6.95
 3,610,017 6.87 7.03 6.55 0 100 -0.0
12/03/2020
6.87
 3,017,785 6.87 6.87 6.63 0 300 -0.0
11/03/2020
6.87
 2,909,400 6.95 7.11 6.79 0 0 0
10/03/2020
6.95
 3,996,600 6.87 6.95 6.63 0 1,100 -0.0
09/03/2020
6.87
 2,685,736 6.95 6.95 6.63 0 300 -0.0
06/03/2020
6.95
 1,736,916 7.11 7.11 6.87 0 0 0
05/03/2020
7.11
 2,471,911 7.03 7.11 6.95 0 0 0
04/03/2020
7.03
 3,621,810 7.03 7.11 6.87 0 0 0
03/03/2020
7.03
 3,928,510 6.95 7.11 6.79 0 0 0
02/03/2020
6.95
 1,702,511 6.95 7.11 6.79 0 0 0
28/02/2020
6.95
 1,847,000 7.03 7.11 6.87 0 0 0
27/02/2020
7.03
 2,744,100 7.11 7.11 6.87 0 0 0
26/02/2020
7.11
 2,980,800 7.11 7.11 6.79 0 0 0
25/02/2020
7.11
 2,728,400 7.11 7.11 6.87 0 0 0
24/02/2020
7.11
 1,069,400 7.11 7.11 6.95 0 0 0
21/02/2020
7.11
 3,018,811 7.11 7.19 6.95 0 0 0
20/02/2020
7.11
 1,948,026 7.03 7.19 6.95 0 0 0
19/02/2020
7.03
 2,117,800 7.11 7.19 6.95 0 0 0
18/02/2020
7.11
 1,954,800 7.11 7.19 6.95 0 0 0
17/02/2020
7.11
 2,258,510 7.19 7.27 6.95 0 100 -0.0
14/02/2020
7.19
 2,219,600 7.19 7.27 6.95 0 0 0
13/02/2020
7.19
 2,529,210 7.27 7.35 7.03 0 0 0
12/02/2020
7.27
 2,979,410 7.19 7.27 7.03 0 0 0
11/02/2020
7.19
 1,989,212 7.19 7.27 7.03 0 0 0
10/02/2020
7.19
 2,459,456 7.19 7.27 7.03 0 0 0
07/02/2020
7.19
 2,588,610 7.35 7.43 7.19 300 0 0.0
06/02/2020
7.35
 1,626,317 7.27 7.35 7.27 0 0 0
05/02/2020
7.27
 2,527,100 7.19 7.27 7.03 0 0 0
04/02/2020
7.19
 2,409,802 7.19 7.19 7.03 0 0 0
03/02/2020
7.19
 1,431,701 7.19 7.19 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |