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)
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
24/09/2018
7.19
 1,716,405 7.11 7.19 7.03 0 0 0
21/09/2018
7.11
 1,368,418 7.11 7.19 7.03 0 0 0
20/09/2018
7.11
 1,634,343 7.11 7.11 7.03 0 0 0
19/09/2018
7.11
 1,978,322 6.79 7.11 6.79 0 0 0
18/09/2018
6.79
 1,506,600 7.03 7.03 6.79 0 0 0
17/09/2018
7.03
 1,231,901 6.95 7.03 6.87 0 1,000 -0.0
14/09/2018
6.95
 1,937,122 6.79 7.03 6.79 0 0 0
13/09/2018
6.79
 1,597,800 6.87 7.03 6.79 0 0 0
12/09/2018
6.87
 1,609,328 6.79 6.95 6.71 0 0 0
11/09/2018
6.79
 1,526,632 6.79 6.95 6.63 0 0 0
10/09/2018
6.79
 1,505,055 6.87 6.87 6.71 1,000 0 0.0
07/09/2018
6.87
 1,564,928 6.71 6.87 6.63 0 0 0
06/09/2018
6.71
 1,421,819 6.63 6.79 6.55 0 0 0
05/09/2018
6.63
 1,514,800 6.55 6.63 6.55 0 0 0
04/09/2018
6.55
 1,056,310 6.55 6.63 6.47 0 0 0
31/08/2018
6.55
 1,189,790 6.55 6.55 6.39 0 0 0
30/08/2018
6.55
 848,300 6.47 6.63 6.47 0 0 0
29/08/2018
6.47
 1,024,700 6.55 6.55 6.39 0 0 0
28/08/2018
6.55
 1,360,310 6.47 6.55 6.47 0 0 0
27/08/2018
6.47
 1,930,640 6.63 6.79 6.47 0 0 0
24/08/2018
6.63
 1,662,750 6.55 6.71 6.47 0 0 0
23/08/2018
6.55
 1,129,700 6.47 6.55 6.39 0 0 0
22/08/2018
6.47
 1,228,700 6.23 6.47 6.15 0 0 0
21/08/2018
6.23
 955,400 6.15 6.23 6.15 0 0 0
20/08/2018
6.15
 1,090,110 6.23 6.23 6.07 0 0 0
17/08/2018
6.23
 869,310 6.07 6.23 5.99 0 0 0
16/08/2018
6.07
 2,041,800 5.99 6.07 5.83 0 0 0
15/08/2018
5.99
 1,952,500 6.07 6.15 5.83 0 0 0
14/08/2018
6.07
 1,940,600 5.75 6.07 5.67 0 0 0
13/08/2018
5.75
 1,333,800 5.67 5.83 5.59 0 0 0
10/08/2018
5.67
 803,800 5.59 5.83 5.43 0 0 0
09/08/2018
5.59
 481,300 5.59 5.67 5.51 0 0 0
08/08/2018
5.59
 455,800 5.51 5.59 5.35 0 500 -0.0
07/08/2018
5.51
 416,800 5.51 5.51 5.43 0 0 0
06/08/2018
5.51
 381,200 5.43 5.51 5.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |