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)
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
03/08/2018
5.43
 348,310 5.51 5.51 5.35 0 1,000 -0.0
02/08/2018
5.51
 419,850 5.19 5.67 5.19 7,000 0 0.0
01/08/2018
5.19
 409,300 5.19 5.27 5.11 0 0 0
31/07/2018
5.19
 498,400 5.19 5.19 5.11 0 0 0
30/07/2018
5.19
 519,200 5.35 5.35 5.11 0 0 0
27/07/2018
5.35
 358,630 5.35 5.43 5.27 6,000 0 0.0
26/07/2018
5.35
 400,201 5.43 5.43 5.27 0 0 0
25/07/2018
5.43
 627,330 5.51 5.51 5.27 0 0 0
24/07/2018
5.51
 494,600 5.51 5.51 5.35 0 0 0
23/07/2018
5.51
 480,301 5.51 5.51 5.43 0 0 0
20/07/2018
5.51
 477,400 5.51 5.59 5.35 0 0 0
19/07/2018
5.51
 438,200 5.51 5.51 5.43 0 0 0
18/07/2018
5.51
 596,600 5.43 5.51 5.35 0 0 0
17/07/2018
5.43
 492,400 5.43 5.43 5.35 0 0 0
16/07/2018
5.43
 805,000 5.43 5.51 5.35 0 0 0
13/07/2018
5.43
 626,000 5.59 5.59 5.35 5,000 0 0.0
12/07/2018
5.59
 436,840 5.59 5.59 5.43 0 0 0
11/07/2018
5.59
 442,600 5.59 5.59 5.27 0 0 0
10/07/2018
5.59
 444,400 5.59 5.59 5.43 0 0 0
09/07/2018
5.59
 1,013,900 5.59 5.83 5.51 0 0 0
06/07/2018
5.59
 479,310 5.59 5.59 5.19 0 0 0
05/07/2018
5.59
 405,300 5.75 5.75 5.43 0 0 0
04/07/2018
5.75
 598,000 5.75 5.75 5.51 3,000 0 0.0
03/07/2018
5.75
 343,700 5.91 5.91 5.43 2,800 0 0.0
02/07/2018
5.91
 322,530 6.07 6.63 5.83 0 0 0
29/06/2018
6.07
 375,400 5.91 6.07 5.75 0 0 0
28/06/2018
5.91
 482,000 5.99 6.31 5.51 0 0 0
27/06/2018
5.99
 560,000 5.99 5.99 5.83 2,000 0 0.0
26/06/2018
5.99
 473,300 5.99 6.15 5.83 0 0 0
25/06/2018
5.99
 346,300 6.31 6.31 5.99 2,200 0 0.0
22/06/2018
6.31
 365,400 5.91 6.31 5.83 3,000 0 0.0
21/06/2018
5.91
 416,700 6.07 6.07 5.83 0 0 0
20/06/2018
6.07
 947,370 6.07 6.07 5.75 0 0 0
19/06/2018
6.07
 922,200 6.07 6.07 5.67 0 0 0
18/06/2018
6.07
 400,200 6.15 6.15 5.99 0 0 0
15/06/2018
6.15
 423,100 6.15 6.15 5.91 0 0 0
14/06/2018
6.15
 769,500 6.15 6.15 6.07 0 0 0
13/06/2018
6.15
 364,900 6.23 6.23 5.83 0 0 0
12/06/2018
6.23
 357,200 6.23 6.23 6.07 0 0 0
11/06/2018
6.23
 487,120 6.31 6.31 6.07 0 0 0
08/06/2018
6.31
 1,231,110 6.39 6.39 6.31 0 0 0
07/06/2018
6.39
 502,559 6.55 6.55 6.23 0 153,200 -1.2
06/06/2018
6.55
 503,200 6.55 6.55 6.47 0 0 0
05/06/2018
6.55
 715,210 6.47 6.63 6.23 0 0 0
04/06/2018
6.47
 459,440 6.39 6.55 6.23 0 0 0
01/06/2018
6.39
 770,430 5.99 6.39 5.91 0 20,000 -0.1
31/05/2018
5.99
 481,800 5.91 5.99 5.35 0 0 0
30/05/2018
5.91
 510,000 5.99 5.99 5.91 2,000 0 0.0
29/05/2018
5.99
 482,769 5.91 6.15 5.67 0 0 0
28/05/2018
5.91
 426,500 5.91 5.91 5.75 0 0 0
25/05/2018
5.91
 452,350 5.83 5.99 5.83 0 0 0
24/05/2018
5.83
 395,700 5.83 5.99 5.83 4,000 0 0.0
23/05/2018
5.83
 1,239,200 6.39 6.39 5.83 0 0 0
22/05/2018
6.39
 1,522,741 6.31 6.39 5.75 0 0 0
21/05/2018
6.31
 1,421,050 6.71 6.71 6.07 0 0 0
18/05/2018
6.71
 551,930 6.71 6.71 6.39 0 0 0
17/05/2018
6.71
 589,400 6.79 6.79 6.55 0 0 0
16/05/2018
6.79
 607,550 6.79 6.87 6.39 3,000 0 0.0
15/05/2018
6.79
 514,520 6.95 6.95 6.63 0 0 0
14/05/2018
6.95
 451,300 6.87 6.95 6.79 2,700 0 0.0
11/05/2018
6.87
 480,224 6.95 7.03 6.87 0 0 0
10/05/2018
6.95
 505,690 6.87 7.03 6.87 0 0 0
09/05/2018
6.87
 491,920 7.03 7.19 6.87 0 0 0
08/05/2018
7.03
 297,910 7.19 7.19 7.03 0 0 0
07/05/2018
7.19
 347,656 7.27 7.27 6.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |