Ngân hàng TMCP Quốc Dân (nvb)

11.70
0.10
(0.86%)
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
(2026-08-18) 		0.20 1.75% 10,313,200 276,500 3.4
11.40
13.60
11.70
2 tháng
(2026-07-20) 		0 0% 20,314,300 150,300 2.0
11
13.60
11.70
3 tháng
(2026-06-19) 		-1 -7.94% 37,818,700 330,500 4.3
11
15
11.70
6 tháng
(2026-03-23) 		1.30 12.62% 56,725,000 384,700 4.8
10.30
15
11.70
12 tháng
(2025-09-22) 		-3.30 -22.15% 87,846,000 612,300 7.7
10.20
15.50
11.70
24 tháng
(2024-09-27) 		2.30 24.73% 255,846,655 -4,131,998 -46.7
8.40
18.20
11.70
36 tháng
(2023-10-03) 		-0.20 -1.69% 316,649,848 -10,153,998 -110.3
8.40
20.30
11.70
60 tháng
(2021-10-13) 		-12.28 -51.43% 425,384,498 -19,976,889 -314.8
8.40
39.70
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
6.87
 3,031,700 6.79 6.95 6.79 0 0 0
13/11/2020
6.79
 1,695,681 6.95 6.95 6.79 0 0 0
12/11/2020
6.95
 1,689,044 7.03 7.03 6.87 0 0 0
11/11/2020
7.03
 1,420,440 6.87 7.03 6.87 0 0 0
10/11/2020
6.87
 2,680,304 6.95 7.03 6.87 0 0 0
09/11/2020
6.95
 1,791,600 7.03 7.11 6.95 0 0 0
06/11/2020
7.03
 1,822,760 7.03 7.03 6.95 0 0 0
05/11/2020
7.03
 1,640,000 6.95 7.11 6.95 100 0 0.0
04/11/2020
6.95
 1,788,811 7.11 7.11 6.95 6,200 0 0.1
03/11/2020
7.11
 1,570,866 7.11 7.11 6.95 0 0 0
02/11/2020
7.11
 1,916,874 7.03 7.11 6.95 0 0 0
30/10/2020
7.03
 2,464,810 7.03 7.11 6.95 4,000 0 0.0
29/10/2020
7.03
 1,864,020 7.19 7.19 6.95 800 0 0.0
28/10/2020
7.19
 3,089,900 7.19 7.19 7.03 0 0 0
27/10/2020
7.19
 2,748,803 7.19 7.19 7.11 0 0 0
26/10/2020
7.19
 2,024,711 7.35 7.35 7.19 0 0 0
23/10/2020
7.35
 1,929,672 7.19 7.35 7.19 0 100 -0.0
22/10/2020
7.19
 2,958,520 7.27 7.35 7.19 0 0 0
21/10/2020
7.27
 3,266,706 7.19 7.27 7.19 0 0 0
20/10/2020
7.19
 1,730,100 7.27 7.27 7.19 0 0 0
19/10/2020
7.27
 2,339,900 7.35 7.35 7.19 100 0 0.0
16/10/2020
7.35
 2,409,100 7.43 7.43 7.19 0 0 0
15/10/2020
7.43
 2,264,400 7.43 7.43 7.35 0 0 0
14/10/2020
7.43
 2,367,300 7.51 7.51 7.35 0 0 0
13/10/2020
7.51
 2,841,300 7.35 7.51 7.35 0 0 0
12/10/2020
7.35
 2,479,900 7.51 7.59 7.35 0 0 0
09/10/2020
7.51
 2,842,711 7.51 7.51 7.35 0 0 0
08/10/2020
7.51
 3,208,737 7.51 7.51 7.43 0 0 0
07/10/2020
7.51
 3,467,616 7.59 7.59 7.43 0 0 0
06/10/2020
7.59
 4,764,334 7.43 7.59 7.43 0 0 0
05/10/2020
7.43
 1,989,775 7.43 7.51 7.35 65,100 0 0.6
02/10/2020
7.43
 3,018,418 7.03 7.43 7.03 0 0 0
01/10/2020
7.03
 4,160,061 7.27 7.27 6.55 0 0 0
30/09/2020
7.27
 3,387,915 7.03 7.35 6.95 0 0 0
29/09/2020
7.03
 2,683,380 7.03 7.03 6.95 0 0 0
28/09/2020
7.03
 2,876,650 6.87 7.03 6.87 0 0 0
25/09/2020
6.87
 2,800,233 6.95 7.03 6.87 0 0 0
24/09/2020
6.95
 2,754,610 6.87 7.03 6.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |