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)
29/04/2026
10.50
 286,100 10.80 10.80 10.50 1,400 0 0.0
28/04/2026
10.70
 127,400 10.90 11 10.70 0 0 0
27/04/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
24/04/2026
10.90
 101,700 10.80 10.90 10.70 0 1,900 -0.0
23/04/2026
10.80
 320,900 11 11.10 10.70 1,400 10,600 -0.1
22/04/2026
11
 74,400 11 11.10 10.90 0 0 0
21/04/2026
11
 182,200 11 11.10 10.90 0 5,200 -0.1
20/04/2026
11
 280,900 11 11.10 10.90 17,600 0 0.2
17/04/2026
10.90
 188,000 11 11.10 10.90 0 0 0
16/04/2026
11
 390,200 11.20 11.20 10.90 0 0 0
15/04/2026
11.20
 486,200 11.30 11.40 11.10 0 8,900 -0.1
14/04/2026
11.30
 309,800 11.70 11.80 11.30 0 11,100 -0.1
13/04/2026
11.50
 297,200 11.20 11.70 11 0 0 0
10/04/2026
11.10
 588,500 10.80 11.40 10.80 0 0 0
09/04/2026
10.90
 245,700 11 11 10.80 0 12,200 -0.1
08/04/2026
11
 349,600 10.70 11 10.60 25,200 0 0.3
07/04/2026
10.70
 73,700 10.70 10.80 10.60 0 0 0
06/04/2026
10.70
 134,200 10.70 10.80 10.60 0 19,100 -0.2
03/04/2026
10.70
 124,300 11 11 10.70 0 2,900 -0.0
02/04/2026
10.80
 126,300 10.90 10.90 10.70 0 5,000 -0.1
01/04/2026
10.90
 228,700 11 11 10.70 0 0 0
31/03/2026
10.90
 189,700 10.80 11 10.80 1,300 0 0.0
30/03/2026
10.70
 83,100 10.90 10.90 10.60 0 0 0
27/03/2026
10.90
 240,800 10.70 11 10.50 24,900 0 0.3
26/03/2026
10.70
 193,900 10.90 10.90 10.60 0 0 0
25/03/2026
10.90
 178,300 10.70 10.90 10.60 0 100 -0.0
24/03/2026
10.70
 125,300 10.40 10.70 10.30 500 0 0.0
23/03/2026
10.30
 135,700 10.80 10.80 10.30 2,000 0 0.0
20/03/2026
10.80
 336,700 11 11.20 10.50 0 22,000 -0.2
19/03/2026
11
 144,600 11.20 11.20 10.90 0 2,100 -0.0
18/03/2026
11.20
 163,300 11.50 11.50 11 1,000 0 0.0
17/03/2026
11.20
 533,900 11.20 11.60 11.10 22,000 0 0.2
16/03/2026
11
 113,200 11.10 11.20 10.80 2,600 3,500 -0.0
13/03/2026
11.10
 137,300 11.30 11.30 10.90 14,500 0 0.2
12/03/2026
11.10
 63,400 11.20 11.30 10.90 3,500 0 0.0
11/03/2026
11.20
 117,500 11 11.50 11 3,500 0 0.0
10/03/2026
11
 176,500 10.80 11 10.40 0 300 -0.0
09/03/2026
10.20
 812,500 11.30 11.30 10.20 500 0 0.0
06/03/2026
11.30
 247,900 11.50 11.60 11.10 0 0 0
05/03/2026
11.50
 224,700 11.70 11.70 11.40 0 0 0
04/03/2026
11.60
 286,100 11.90 11.90 11.30 0 0 0
03/03/2026
11.90
 276,200 11.90 12 11.70 0 0 0
02/03/2026
11.90
 346,400 12.30 12.30 11.70 0 28,200 -0.3
27/02/2026
12.30
 156,700 12.30 12.30 12.10 1,000 0 0.0
26/02/2026
12.30
 100,900 12.40 12.40 12.20 1,500 0 0.0
25/02/2026
12.40
 194,900 12.30 12.50 12.20 23,300 0 0.3
24/02/2026
12.20
 167,800 12.50 12.50 12.20 0 0 0
23/02/2026
12.40
 119,700 12.40 12.60 12.30 1,200 0 0.0
20/02/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
19/02/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
18/02/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
17/02/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
16/02/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
13/02/2026
12.30
 100,100 12.30 12.30 12 400 0 0.0
12/02/2026
12.20
 62,400 12.30 12.30 12.10 100 0 0.0
11/02/2026
12.10
 96,700 12 12.10 11.90 400 0 0.0
10/02/2026
11.90
 109,200 11.70 12.10 11.70 700 0 0.0
09/02/2026
11.70
 110,300 12 12.10 11.70 100 0 0.0
06/02/2026
11.90
 236,700 12.30 12.30 11.80 0 0 0
05/02/2026
12.30
 147,900 12.40 12.40 12.10 0 0 0
04/02/2026
12.40
 84,800 12.50 12.50 12.30 100 0 0.0
03/02/2026
12.50
 152,300 12.60 12.70 12.30 0 0 0
02/02/2026
12.40
 219,500 12.60 12.90 12.30 0 0 0
30/01/2026
12.50
 153,400 12.60 12.60 12.40 0 0 0
29/01/2026
12.40
 154,000 12.60 12.80 12.40 0 0 0
28/01/2026
12.60
 171,200 12.80 12.90 11.60 0 0 0
27/01/2026
12.80
 112,400 13 13 12.70 0 0 0
26/01/2026
12.70
 210,200 13 13.20 12.70 0 400 -0.0
23/01/2026
13
 319,100 13.20 13.30 13 0 0 0
22/01/2026
13.20
 348,400 13.20 13.40 13.10 0 0 0
21/01/2026
13.20
 224,900 13.40 13.50 13.20 0 0 0
20/01/2026
13.40
 413,900 13.60 13.70 13.40 0 15,000 -0.2
19/01/2026
13.60
 219,700 13.70 13.70 13.50 100 0 0.0
16/01/2026
13.60
 414,300 13.80 13.90 13.50 0 2,100 -0.0
15/01/2026
13.90
 313,200 14 14 13.60 2,500 0 0.0
14/01/2026
14
 490,500 13.90 14 13.70 4,800 0 0.1
13/01/2026
13.90
 521,200 14.20 14.30 13.80 13,400 17,700 -0.1
12/01/2026
14
 481,900 13.60 14 13.60 0 0 0
09/01/2026
13.60
 266,500 13.60 13.80 13.50 0 0 0
08/01/2026
13.60
 351,600 13.50 14 13.50 400 0 0.0
07/01/2026
13.50
 323,900 13.70 13.70 13.50 0 0 0
06/01/2026
13.60
 131,900 13.50 13.70 13.40 11,000 0 0.1
05/01/2026
13.40
 120,600 13.80 13.80 13.40 0 5,400 -0.1
02/01/2026
12.50
 153,400 12.60 12.60 12.40 0 0 0
01/01/2026
13.60
 85,600 13.70 13.70 13.60 0 0 0
31/12/2025
13.60
 85,600 13.70 13.70 13.60 0 0 0
30/12/2025
13.70
 57,400 13.60 13.70 13.50 0 0 0
29/12/2025
13.60
 112,400 13.60 13.80 13.50 0 0 0
26/12/2025
13.70
 190,400 13.50 13.70 13.40 3,000 5,900 -0.0
25/12/2025
13.70
 243,100 13.80 13.90 13.60 0 0 0
24/12/2025
13.80
 320,100 14 14 13.70 7,600 300 0.1
23/12/2025
13.90
 260,600 13.70 14 13.70 1,200 25,000 -0.3
22/12/2025
13.70
 158,400 13.60 13.70 13.40 8,800 18,500 -0.1
19/12/2025
13.50
 105,800 13.70 13.70 13.50 600 35,900 -0.5
18/12/2025
13.50
 128,600 13.60 13.60 13.50 200 0 0.0
17/12/2025
13.60
 26,300 13.70 13.70 13.60 200 0 0.0
16/12/2025
13.70
 54,400 13.40 13.70 13.40 400 0 0.0
15/12/2025
13.40
 141,400 13.30 13.80 13.30 600 0 0.0
12/12/2025
13.30
 137,800 13.80 13.80 13.30 800 500 0.0
11/12/2025
13.80
 155,300 13.80 14.90 13.80 700 18,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |