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)
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
31/01/2020
7.19
 1,381,200 7.27 7.35 7.11 0 0 0
30/01/2020
7.27
 410,700 7.19 7.27 7.11 0 0 0
22/01/2020
7.19
 2,277,000 7.35 7.35 7.11 0 0 0
21/01/2020
7.35
 1,928,600 7.35 7.43 7.11 0 0 0
20/01/2020
7.35
 1,959,200 7.35 7.43 7.11 0 0 0
17/01/2020
7.35
 1,735,800 7.35 7.43 7.19 0 0 0
16/01/2020
7.35
 1,887,300 7.35 7.43 7.19 0 200 -0.0
15/01/2020
7.35
 1,498,901 7.35 7.43 7.19 0 0 0
14/01/2020
7.35
 1,845,600 7.35 7.43 7.19 0 0 0
13/01/2020
7.35
 1,708,300 7.35 7.43 7.19 0 0 0
10/01/2020
7.35
 1,712,600 7.43 7.51 7.19 0 0 0
09/01/2020
7.43
 2,668,100 7.35 7.43 7.19 0 0 0
08/01/2020
7.35
 1,511,864 7.27 7.43 7.19 0 0 0
07/01/2020
7.27
 1,619,601 7.35 7.51 7.19 0 0 0
06/01/2020
7.35
 1,215,110 7.35 7.51 7.19 0 0 0
03/01/2020
7.35
 1,844,620 7.35 7.51 7.19 0 0 0
02/01/2020
7.35
 1,933,112 7.51 7.59 7.27 0 0 0
31/12/2019
7.51
 1,757,810 7.51 7.59 7.27 0 10 -0.0
30/12/2019
7.51
 1,682,011 7.51 7.59 7.35 0 0 0
27/12/2019
7.51
 1,668,100 7.59 7.67 7.35 0 0 0
26/12/2019
7.59
 900,431 7.59 7.67 7.43 0 0 0
25/12/2019
7.59
 713,110 7.59 7.59 7.35 0 0 0
24/12/2019
7.59
 498,267 7.67 7.67 7.51 0 0 0
23/12/2019
7.67
 160,402 7.67 7.67 7.59 0 0 0
20/12/2019
7.67
 159,100 7.67 7.83 7.59 5,400 0 0.1
19/12/2019
7.67
 228,309 7.75 7.75 7.59 100 0 0.0
18/12/2019
7.75
 183,301 7.75 7.83 7.67 0 0 0
17/12/2019
7.75
 136,000 7.75 7.75 7.67 0 0 0
16/12/2019
7.75
 1,311,800 7.75 7.83 7.67 0 0 0
13/12/2019
7.75
 3,537,000 7.75 7.91 7.43 0 0 0
12/12/2019
7.75
 2,590,030 7.59 7.75 7.51 0 0 0
11/12/2019
7.59
 2,500,100 7.51 7.67 7.43 0 0 0
10/12/2019
7.51
 1,810,500 7.35 7.51 7.27 0 0 0
09/12/2019
7.35
 4,373,800 7.19 7.35 7.11 0 0 0
06/12/2019
7.19
 1,465,540 7.19 7.27 7.11 0 0 0
05/12/2019
7.19
 1,515,870 7.27 7.43 7.19 0 0 0
04/12/2019
7.27
 1,521,200 7.19 7.43 7.11 0 0 0
03/12/2019
7.19
 2,042,310 7.27 7.43 7.19 0 0 0
02/12/2019
7.27
 1,680,009 7.27 7.43 7.19 0 0 0
29/11/2019
7.27
 742,600 7.19 7.27 7.11 12,000 0 0.1
28/11/2019
7.19
 1,428,600 7.19 7.19 7.03 0 0 0
27/11/2019
7.19
 1,873,209 7.19 7.19 7.11 0 0 0
26/11/2019
7.19
 1,220,507 7.27 7.43 7.19 0 0 0
25/11/2019
7.27
 3,009,001 7.27 7.43 7.11 0 0 0
22/11/2019
7.27
 409,118 7.19 7.27 7.19 0 0 0
21/11/2019
7.19
 1,631,613 7.27 7.43 7.11 0 0 0
20/11/2019
7.27
 927,900 7.27 7.35 7.11 0 0 0
19/11/2019
7.27
 1,609,200 7.19 7.35 7.03 0 0 0
18/11/2019
7.19
 1,424,000 7.27 7.43 7.19 0 0 0
15/11/2019
7.27
 782,700 7.19 7.35 7.11 0 0 0
14/11/2019
7.19
 1,533,201 7.19 7.35 7.11 0 0 0
13/11/2019
7.19
 1,608,002 7.19 7.35 7.11 0 0 0
12/11/2019
7.19
 479,401 7.19 7.19 7.11 0 0 0
11/11/2019
7.19
 801,515 7.27 7.27 7.19 0 0 0
08/11/2019
7.27
 2,288,319 7.27 7.35 7.19 0 0 0
07/11/2019
7.27
 771,511 7.35 7.59 7.27 0 0 0
06/11/2019
7.35
 932,502 7.35 7.43 7.35 0 0 0
05/11/2019
7.35
 843,731 7.43 7.43 7.35 0 0 0
04/11/2019
7.43
 1,396,211 7.35 7.43 7.27 0 0 0
01/11/2019
7.35
 2,202,630 7.19 7.43 7.03 0 0 0
31/10/2019
7.19
 1,039,420 7.19 7.19 7.03 0 490,000 -4.4
30/10/2019
7.19
 1,179,751 7.11 7.19 7.03 0 0 0
29/10/2019
7.11
 1,907,213 7.19 7.27 7.03 0 0 0
28/10/2019
7.19
 1,763,204 7.19 7.19 7.03 0 0 0
25/10/2019
7.19
 1,835,423 7.27 7.27 7.11 0 0 0
24/10/2019
7.27
 4,011,000 6.95 7.27 6.79 0 0 0
23/10/2019
6.95
 620,400 6.95 7.03 6.79 0 0 0
22/10/2019
6.95
 740,800 6.87 6.95 6.79 0 0 0
21/10/2019
6.87
 543,604 7.03 7.03 6.87 0 0 0
18/10/2019
7.03
 774,800 6.87 7.03 6.79 0 0 0
17/10/2019
6.87
 839,300 6.87 6.87 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |