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)
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
16/10/2019
6.87
 918,800 6.79 6.95 6.79 0 0 0
15/10/2019
6.79
 839,900 6.87 6.87 6.71 0 0 0
14/10/2019
6.87
 1,195,100 6.71 6.95 6.63 0 0 0
11/10/2019
6.71
 700,700 6.71 6.79 6.55 0 0 0
10/10/2019
6.71
 1,013,700 6.71 6.79 6.63 0 0 0
09/10/2019
6.71
 906,800 6.79 6.87 6.63 0 0 0
08/10/2019
6.79
 430,200 6.79 6.87 6.71 0 0 0
07/10/2019
6.79
 617,600 6.87 6.87 6.71 0 0 0
04/10/2019
6.87
 924,600 6.63 6.87 6.55 0 0 0
03/10/2019
6.63
 902,500 6.71 6.71 6.47 0 0 0
02/10/2019
6.71
 1,922,400 6.71 6.71 6.55 0 100 -0.0
01/10/2019
6.71
 3,109,300 6.71 6.71 6.63 0 0 0
30/09/2019
6.71
 967,600 6.79 6.79 6.55 0 11,000 -0.1
27/09/2019
6.79
 874,100 6.63 6.79 6.63 0 0 0
26/09/2019
6.63
 697,641 6.31 6.63 6.31 0 0 0
25/09/2019
6.31
 1,064,300 6.31 6.47 6.15 0 0 0
24/09/2019
6.31
 798,400 6.31 6.39 6.15 0 0 0
23/09/2019
6.31
 1,125,100 6.23 6.39 6.07 0 0 0
20/09/2019
6.23
 226,541 5.99 6.23 5.99 0 0 0
19/09/2019
5.99
 246,200 5.99 6.07 5.99 0 0 0
18/09/2019
5.99
 251,800 6.07 6.15 5.91 0 0 0
17/09/2019
6.07
 649,300 5.67 6.07 5.67 0 0 0
16/09/2019
5.67
 6,069 5.83 5.83 5.67 0 0 0
13/09/2019
5.83
 12,700 5.75 5.83 5.67 0 0 0
12/09/2019
5.75
 287,700 5.75 5.75 5.67 0 0 0
11/09/2019
5.75
 466,802 5.75 5.75 5.67 0 0 0
10/09/2019
5.75
 424,600 5.67 5.75 5.59 0 0 0
09/09/2019
5.67
 293,700 5.75 5.75 5.67 0 0 0
06/09/2019
5.75
 314,300 5.75 5.75 5.59 0 0 0
05/09/2019
5.75
 457,800 5.75 5.75 5.67 0 0 0
04/09/2019
5.75
 1,309,100 5.75 5.75 5.59 0 0 0
03/09/2019
5.75
 1,371,000 5.75 5.75 5.59 0 0 0
30/08/2019
5.75
 191,300 5.67 5.75 5.67 0 0 0
29/08/2019
5.67
 109,500 5.67 5.75 5.67 0 0 0
28/08/2019
5.67
 407,400 5.67 6.15 5.59 0 0 0
27/08/2019
5.67
 267,400 5.67 5.67 5.59 0 0 0
26/08/2019
5.67
 114,700 5.75 5.75 5.67 0 0 0
23/08/2019
5.75
 189,900 5.75 5.75 5.67 0 0 0
22/08/2019
5.75
 514,700 5.83 5.83 5.67 0 0 0
21/08/2019
5.83
 814,100 5.83 5.83 5.67 0 0 0
20/08/2019
5.83
 678,400 5.83 5.91 5.67 0 0 0
19/08/2019
5.83
 324,600 5.91 6.15 5.75 0 0 0
16/08/2019
5.91
 180,400 5.67 6.23 5.75 0 4,300 -0.0
15/08/2019
5.67
 473,100 5.99 5.99 5.67 0 0 0
14/08/2019
5.99
 376,700 5.99 5.99 5.59 0 0 0
13/08/2019
5.99
 414,900 5.99 5.99 5.67 0 0 0
12/08/2019
5.99
 308,300 6.07 6.07 5.99 0 0 0
09/08/2019
6.07
 120,900 6.07 6.07 5.99 0 0 0
08/08/2019
6.07
 139,209 6.15 6.15 5.99 0 0 0
07/08/2019
6.15
 345,300 6.15 6.15 6.07 0 9,100 -0.1
06/08/2019
6.15
 319,600 6.23 6.23 5.99 0 0 0
05/08/2019
6.23
 383,900 6.23 6.31 6.15 0 0 0
02/08/2019
6.23
 296,600 6.15 6.23 5.99 0 0 0
01/08/2019
6.15
 138,800 6.23 6.31 6.07 0 900 -0.0
31/07/2019
6.23
 238,400 6.31 6.31 6.15 0 0 0
30/07/2019
6.31
 421,500 6.39 6.39 6.23 0 0 0
29/07/2019
6.39
 502,100 6.39 6.39 6.31 0 0 0
26/07/2019
6.39
 1,440,700 6.39 6.39 6.31 0 0 0
25/07/2019
6.39
 55,300 6.39 6.39 6.31 0 0 0
24/07/2019
6.39
 245,600 6.47 6.47 6.31 0 4,700 -0.0
23/07/2019
6.47
 245,418 6.47 6.47 6.39 0 0 0
22/07/2019
6.47
 8,400 6.47 6.55 6.39 0 0 0
19/07/2019
6.47
 493,000 6.39 6.47 6.39 0 0 0
18/07/2019
6.39
 760,800 6.47 6.47 6.39 0 0 0
17/07/2019
6.47
 15,200 6.39 6.47 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |