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) 		-1.40 -11.29% 3,541,700 20,400 0.2
10.20
12.40
11.20
2 tháng
(2026-01-16) 		-2.60 -19.12% 7,603,100 6,800 0.1
10.20
13.60
11.20
3 tháng
(2025-12-17) 		-2.60 -19.12% 12,293,100 -50,700 -0.7
10.20
14
11.20
6 tháng
(2025-09-18) 		-4.10 -27.15% 27,499,200 81,900 1.2
10.20
15.50
11.20
12 tháng
(2025-03-24) 		-1.40 -11.29% 148,684,000 -96,900 -3.6
9.20
18.20
11.20
24 tháng
(2024-03-27) 		0.30 2.80% 208,486,384 -8,185,898 -89.2
8.40
18.20
11.20
36 tháng
(2023-04-03) 		-4.20 -27.63% 292,246,834 -18,180,654 -220.1
8.40
18.20
11.20
60 tháng
(2021-04-12) 		-3.62 -24.75% 905,360,052 -23,020,931 -366.8
8.40
39.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |