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)
20/02/2019
7.03
 932,900 7.11 7.11 6.71 0 0 0
19/02/2019
7.11
 262,041 6.95 7.19 6.95 0 0 0
18/02/2019
6.95
 31,600 6.87 6.95 6.87 0 0 0
15/02/2019
6.87
 2,177,300 6.95 6.95 6.79 0 0 0
14/02/2019
6.95
 359,500 7.03 7.03 6.87 0 0 0
13/02/2019
7.03
 276,700 7.03 7.11 6.95 0 0 0
12/02/2019
7.03
 216,610 6.79 7.03 6.71 0 0 0
11/02/2019
6.79
 1,612,241 6.63 6.79 6.63 0 0 0
01/02/2019
6.63
 120,410 6.63 6.63 6.47 0 0 0
31/01/2019
6.63
 11,200 6.47 6.63 6.47 0 0 0
30/01/2019
6.47
 188,400 6.39 6.55 6.47 0 0 0
29/01/2019
6.39
 211,800 6.47 6.47 6.39 0 0 0
28/01/2019
6.47
 71,300 6.55 6.55 6.39 0 0 0
25/01/2019
6.55
 125,100 6.63 6.63 6.55 0 0 0
24/01/2019
6.63
 304,508 6.63 6.63 6.47 0 0 0
23/01/2019
6.63
 294,141 6.63 6.63 6.23 0 0 0
22/01/2019
6.63
 304,500 6.55 6.63 6.55 0 0 0
21/01/2019
6.55
 328,300 6.55 6.63 6.47 0 0 0
18/01/2019
6.55
 326,700 6.71 6.71 6.55 0 0 0
17/01/2019
6.71
 805,900 6.63 6.71 6.55 0 0 0
16/01/2019
6.63
 4,400 6.71 6.71 6.63 0 0 0
15/01/2019
6.71
 48,200 6.63 6.71 6.55 0 0 0
14/01/2019
6.63
 459,641 6.71 6.71 6.55 0 0 0
11/01/2019
6.71
 43,300 6.63 6.71 6.63 0 0 0
10/01/2019
6.63
 539,800 6.63 6.71 6.39 0 0 0
09/01/2019
6.63
 13,400 6.63 6.71 6.63 0 0 0
08/01/2019
6.63
 452,800 6.71 6.95 6.63 0 0 0
07/01/2019
6.71
 113,230 6.71 7.19 6.71 0 0 0
04/01/2019
6.71
 406,730 6.71 6.79 6.55 0 0 0
03/01/2019
6.71
 181,200 6.95 6.95 6.63 0 0 0
02/01/2019
6.95
 148,208 7.59 7.59 6.95 0 0 0
28/12/2018
7.59
 718,010 7.51 7.59 6.87 0 0 0
27/12/2018
7.51
 471,221 6.87 7.51 6.71 0 0 0
26/12/2018
6.87
 891,000 6.87 6.87 6.63 0 0 0
25/12/2018
6.87
 519,220 6.63 6.87 6.63 0 0 0
24/12/2018
6.63
 659,800 6.71 6.71 6.63 0 0 0
21/12/2018
6.71
 902,700 7.03 7.03 6.63 0 0 0
20/12/2018
7.03
 1,149,850 7.43 7.43 7.03 0 0 0
19/12/2018
7.43
 1,060,221 7.83 7.83 7.43 0 0 0
18/12/2018
7.83
 1,132,899 7.99 7.99 7.75 0 0 0
17/12/2018
7.99
 1,495,130 7.99 8.23 7.91 0 0 0
14/12/2018
7.99
 1,220,510 8.15 8.15 7.91 0 0 0
13/12/2018
8.15
 1,838,400 8.23 8.23 8.07 0 0 0
12/12/2018
8.23
 1,082,020 8.23 8.23 8.07 0 0 0
11/12/2018
8.23
 1,086,700 8.23 8.31 8.07 0 0 0
10/12/2018
8.23
 1,029,600 8.31 8.31 8.15 0 0 0
07/12/2018
8.31
 1,061,600 8.31 8.39 8.23 0 0 0
06/12/2018
8.31
 1,183,000 8.31 8.39 8.15 0 0 0
05/12/2018
8.31
 1,244,200 8.23 8.31 8.15 0 0 0
04/12/2018
8.23
 1,201,200 8.39 8.39 8.23 0 0 0
03/12/2018
8.39
 1,108,360 8.23 8.39 8.15 0 0 0
30/11/2018
8.23
 1,088,200 8.31 8.31 8.07 2,000 0 0.0
29/11/2018
8.31
 1,079,130 8.31 8.39 8.23 2,000 0 0.0
28/11/2018
8.31
 1,063,920 8.31 8.31 8.23 0 0 0
27/11/2018
8.31
 1,095,630 8.23 8.31 8.15 0 0 0
26/11/2018
8.23
 1,077,320 8.15 8.23 7.99 0 0 0
23/11/2018
8.15
 1,067,400 8.15 8.23 8.15 0 0 0
22/11/2018
8.15
 1,225,300 8.15 8.15 7.99 0 0 0
21/11/2018
8.15
 1,645,072 8.23 8.23 7.99 0 0 0
20/11/2018
8.23
 1,387,930 8.15 8.23 8.07 0 0 0
19/11/2018
8.15
 1,106,700 8.15 8.23 7.91 0 0 0
16/11/2018
8.15
 1,412,368 7.99 8.15 7.99 0 0 0
15/11/2018
7.99
 1,172,086 7.99 7.99 7.83 0 0 0
14/11/2018
7.99
 1,586,900 7.83 7.99 7.75 0 0 0
13/11/2018
7.83
 1,805,200 7.83 7.83 7.67 0 0 0
12/11/2018
7.83
 1,336,010 7.83 7.91 7.75 0 0 0
09/11/2018
7.83
 1,524,900 7.83 7.83 7.75 0 0 0
08/11/2018
7.83
 1,763,340 7.67 7.83 7.67 0 0 0
07/11/2018
7.67
 1,138,600 7.67 7.67 7.51 0 0 0
06/11/2018
7.67
 2,045,920 7.51 7.67 7.43 0 0 0
05/11/2018
7.51
 1,498,910 7.67 7.67 7.51 0 0 0
02/11/2018
7.67
 1,606,100 7.59 7.67 7.59 0 0 0
01/11/2018
7.59
 851,002 7.59 7.59 7.51 0 1,200 -0.0
31/10/2018
7.59
 1,147,720 7.59 7.67 7.59 0 0 0
30/10/2018
7.59
 1,456,400 7.51 7.59 7.51 0 0 0
29/10/2018
7.51
 1,020,001 7.43 7.75 7.43 0 0 0
26/10/2018
7.43
 1,078,800 7.51 7.59 7.43 0 0 0
25/10/2018
7.51
 1,202,510 7.43 7.51 7.27 0 0 0
24/10/2018
7.43
 1,495,300 7.51 7.51 7.43 0 0 0
23/10/2018
7.51
 1,398,400 7.67 7.67 7.43 0 0 0
22/10/2018
7.67
 1,222,201 7.83 7.83 7.59 0 0 0
19/10/2018
7.83
 1,539,400 7.67 7.83 7.67 0 0 0
18/10/2018
7.67
 1,487,248 7.51 7.67 7.51 0 0 0
17/10/2018
7.51
 1,495,600 7.43 7.59 7.35 0 0 0
16/10/2018
7.43
 1,024,400 7.51 7.51 7.43 6,500 0 0.1
15/10/2018
7.51
 1,033,600 7.51 7.51 7.35 0 0 0
12/10/2018
7.51
 1,147,200 7.35 7.51 7.27 0 36,000 -0.3
11/10/2018
7.35
 1,367,064 7.51 7.51 7.19 0 30,200 -0.3
10/10/2018
7.51
 1,982,120 7.43 7.51 7.35 0 0 0
09/10/2018
7.43
 2,289,615 7.51 7.51 7.35 0 0 0
08/10/2018
7.51
 1,814,305 7.51 7.51 7.35 0 0 0
05/10/2018
7.51
 1,553,446 7.51 7.59 7.43 0 0 0
04/10/2018
7.51
 2,722,210 7.27 7.51 7.19 0 0 0
03/10/2018
7.27
 1,670,965 7.27 7.35 7.19 0 0 0
02/10/2018
7.27
 1,551,010 7.35 7.35 7.19 0 0 0
01/10/2018
7.35
 1,311,637 7.35 7.43 7.27 700 0 0.0
28/09/2018
7.35
 1,678,152 7.19 7.35 7.19 0 0 0
27/09/2018
7.19
 1,596,100 7.11 7.19 7.03 0 7,000 -0.1
26/09/2018
7.11
 1,547,641 7.03 7.11 6.95 0 0 0
25/09/2018
7.03
 1,540,307 7.19 7.19 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |