Ngân hàng TMCP Quốc Dân (nvb)

12.80
0.10
(0.79%)
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
(2025-12-29) 		-0.90 -6.62% 5,407,200 -8,000 -0.1
12.70
14
12.80
2 tháng
(2025-11-28) 		-1.20 -8.63% 8,448,500 6,200 0.1
12.70
14.10
12.80
3 tháng
(2025-10-29) 		-2.20 -14.77% 12,081,600 -25,500 -0.4
12.70
14.90
12.80
6 tháng
(2025-07-31) 		-2.60 -16.99% 74,977,000 -392,000 -6.3
12.70
18.20
12.80
12 tháng
(2025-02-03) 		3.70 41.11% 173,859,729 -5,026,898 -58.0
9
18.20
12.80
24 tháng
(2024-02-07) 		1.90 17.59% 211,371,812 -8,778,698 -95.8
8.40
18.20
12.80
36 tháng
(2023-02-13) 		-6.30 -33.16% 288,459,038 -18,815,899 -230.2
8.40
19.50
12.80
60 tháng
(2021-02-22) 		1.84 16.90% 1,113,723,176 -18,140,531 -295.1
8.40
39.70
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
15.90
 1,050,300 16 16.30 15.70 0 104,300 -1.7
04/09/2025
16
 605,900 15.90 16.30 15.90 0 11,200 -0.2
03/09/2025
15.80
 631,700 15.70 15.90 15.60 99,600 7,100 1.5
29/08/2025
15.70
 770,100 15.70 16.10 15.70 3,200 51,000 -0.8
28/08/2025
15.50
 647,700 15.80 15.90 15.40 33,900 53,100 0
27/08/2025
15.80
 827,800 15.90 16.10 15.60 8,200 47,200 -0.6
26/08/2025
15.90
 1,085,400 15.10 15.90 15.10 16,800 124,900 -1.7
25/08/2025
15.10
 2,823,400 16.80 16.90 15 166,400 517,100 -5.6
22/08/2025
16.60
 3,449,900 18.20 18.20 16.40 7,800 299,200 -5.1
21/08/2025
18.20
 3,256,700 17.50 19.20 17.50 203,300 188,400 0.2
20/08/2025
17.50
 3,345,900 17 17.80 16.60 315,800 285,000 0.6
19/08/2025
17.10
 1,808,400 16.90 17.60 16.60 265,400 72,900 3.3
18/08/2025
16.90
 858,000 16.90 17 16.60 1,000 58,700 -1.0
15/08/2025
16.80
 1,589,500 17.10 17.60 16.80 108,700 179,100 -1.1
14/08/2025
17
 1,912,400 17.10 17.40 16.90 304,100 59,400 4.2
13/08/2025
16.90
 1,466,900 17.20 17.40 16.50 1,000 188,100 -3.2
12/08/2025
17.20
 1,530,300 17 17.80 16.80 119,800 138,400 -0.3
11/08/2025
16.90
 1,370,100 16.80 17.10 16.70 121,500 20,600 1.7
08/08/2025
16.80
 1,872,200 17.40 17.60 16.50 35,700 259,100 -3.9
07/08/2025
17.20
 1,463,500 16.60 17.20 16.50 83,600 72,800 0.2
06/08/2025
16.60
 2,467,700 17 17.40 16.30 129,600 84,300 0.7
05/08/2025
16.90
 3,956,100 17.90 18.20 16.70 282,400 186,100 1.6
04/08/2025
17.90
 2,735,300 18.40 18.40 17 156,500 172,000 -0.4
01/08/2025
16.80
 6,646,200 15.30 16.80 15.20 468,600 49,100 6.9
31/07/2025
15.30
 1,278,500 15 15.70 14 57,300 93,900 -0.6
30/07/2025
14.70
 903,000 14.40 14.80 14.20 26,800 85,700 -0.9
29/07/2025
14.30
 2,556,200 15.90 16 14.30 84,000 212,600 -2.0
28/07/2025
15.80
 2,099,400 15.70 16.10 15.40 281,000 55,300 3.5
25/07/2025
15.40
 1,679,400 15.50 15.80 15.30 138,100 115,800 0.4
24/07/2025
15.50
 1,909,300 15.20 15.60 15.10 94,300 91,500 0.1
23/07/2025
15.20
 1,850,900 15.20 15.70 15.10 83,000 96,100 -0.2
22/07/2025
15.10
 439,300 15 15 14.60 21,900 29,100 -0.1
21/07/2025
14.90
 469,700 15.30 15.30 14.90 6,300 86,600 -1.2
18/07/2025
15.30
 1,149,000 16.80 16.80 15.10 40,700 202,800 -2.5
17/07/2025
15.30
 1,207,600 15.20 15.80 15.20 21,800 129,700 -1.7
16/07/2025
15.10
 363,900 14.80 15.20 14.70 400 44,000 -0.7
15/07/2025
14.80
 486,400 14.90 15 14.60 83,700 29,700 0.8
14/07/2025
14.90
 1,057,200 15.60 14.90 14.60 52,000 105,700 -0.8
11/07/2025
15.60
 1,139,400 15.70 16.20 15.30 60,500 137,700 -1.2
10/07/2025
15.70
 772,100 15.50 15.80 15.40 0 0 0
09/07/2025
15.50
 776,600 15.40 15.80 15.40 100,100 23,700 1.2
08/07/2025
15.40
 1,037,300 15.80 16.30 15.10 81,300 91,500 -0.2
07/07/2025
15.40
 2,550,500 14.20 15.40 14.20 124,900 146,200 -0.3
04/07/2025
14
 1,766,000 13.10 14 12.90 135,000 48,700 1.1
03/07/2025
12.80
 1,583,300 12.50 13.20 12.30 55,300 64,700 -0.1
02/07/2025
12.50
 905,800 12.40 12.70 12.10 73,000 29,100 0.5
01/07/2025
12.10
 1,281,300 11.90 12.10 11.80 172,200 6,600 2.0
30/06/2025
11.90
 1,169,300 12.20 12.20 11.90 62,000 42,100 0.2
27/06/2025
12.10
 1,158,000 12.10 12.50 12.10 1,600 162,300 -2.0
26/06/2025
12.10
 2,383,100 11.40 12.10 11.20 259,300 55,900 2.4
25/06/2025
11.30
 496,400 11.40 11.40 11.20 80,700 0 0.9
24/06/2025
11.30
 550,700 11.30 11.50 11.20 12,900 11,000 0.0
23/06/2025
11.30
 380,800 11.30 11.40 11.10 44,800 0 0.5
20/06/2025
11.40
 559,400 11.40 11.50 11.30 76,600 3,000 0.8
19/06/2025
11.40
 356,800 11.30 11.40 11.10 6,300 9,400 -0.0
18/06/2025
11.40
 432,500 11.50 11.60 11.30 12,000 19,000 -0.1
17/06/2025
11.50
 805,600 11.50 11.70 11.40 83,200 0 1.0
16/06/2025
11.40
 297,700 11.20 11.40 11.10 1,900 1,300 0.0
13/06/2025
11.20
 625,500 11.40 11.40 11 4,100 5,200 -0.0
12/06/2025
11.40
 797,900 11.20 11.40 11.10 77,400 11,000 0.8
11/06/2025
11.20
 158,300 11.10 11.10 11 0 1,900 -0.0
10/06/2025
11.10
 300,900 11 11.10 10.80 5,200 4,400 0.0
09/06/2025
11
 388,200 11 11.10 10.90 1,000 5,000 -0.0
06/06/2025
11
 264,300 11.20 11.20 11 0 5,800 -0.1
05/06/2025
11.20
 424,500 11.30 11.40 11 16,800 34,700 -0.2
04/06/2025
11.30
 490,100 11.30 11.50 11.20 100 26,400 -0.3
03/06/2025
11.30
 364,100 11.20 11.40 11.10 4,600 10,400 -0.1
02/06/2025
11.10
 296,000 11 11.30 10.90 22,100 1,100 0.2
30/05/2025
11
 688,600 11.40 11.40 11 47,100 10,800 0.4
29/05/2025
11.40
 799,300 11.60 12.40 11.30 8,100 18,000 -0.1
28/05/2025
11.30
 685,900 11.40 11.50 11.20 5,100 6,700 -0.0
27/05/2025
11.30
 1,355,400 11.10 11.60 11 1,100 0 0.0
26/05/2025
11
 547,600 11 11 10.80 28,700 18,700 0.1
23/05/2025
11
 258,300 11.10 11.20 10.90 0 0 0
22/05/2025
11.10
 645,300 11 11.20 10.90 4,600 4,000 0.0
21/05/2025
11
 596,700 11.10 11.30 10.80 3,400 9,800 -0.1
20/05/2025
11
 570,100 10.90 11 10.80 4,200 29,700 -0.3
19/05/2025
10.90
 337,100 11.10 11.10 10.90 1,400 28,200 -0.3
16/05/2025
11.10
 1,248,200 10.60 11.30 10.60 0 99,500 -1.1
15/05/2025
10.60
 497,600 10.50 10.70 10.40 0 20,700 0
14/05/2025
10.50
 489,900 10.60 10.70 10.40 0 27,500 0
13/05/2025
10.60
 412,500 10.60 10.80 10.60 0 17,000 0
12/05/2025
10.50
 278,100 10.60 10.60 10.40 0 0 0
09/05/2025
10.50
 345,100 10.40 10.80 10.30 0 22,400 0
08/05/2025
10.30
 268,700 10.20 10.40 10.20 0 0 0
07/05/2025
10.20
 154,500 10.20 10.40 10.20 4,000 0 0
06/05/2025
10.30
 454,600 10.30 10.40 10.20 30,100 1,400 0
05/05/2025
10.20
 278,200 10.10 10.20 10 1,200 4,800 0
29/04/2025
10.10
 239,400 10.10 10.10 10 24,100 2,600 0.2
28/04/2025
10
 232,800 9.90 10 9.90 33,000 7,800 0.3
25/04/2025
10
 217,100 10.10 10.10 9.90 5,100 1,000 0.0
24/04/2025
10.10
 290,400 10.20 10.20 10 31,700 0 0.3
23/04/2025
10.10
 355,500 9.90 10.30 9.90 7,100 15,100 -0.1
22/04/2025
9.90
 1,212,600 10.20 10.20 9.20 42,600 96,000 -0.5
21/04/2025
10.20
 264,000 10.50 10.50 10.10 3,200 12,600 -0.1
18/04/2025
10.40
 473,000 10.30 10.50 10.20 47,800 22,200 0.3
17/04/2025
10.10
 781,700 10.30 10.30 10 93,300 2,300 0.9
16/04/2025
10.40
 292,400 10.30 10.40 10.10 3,500 18,800 -0.2
15/04/2025
10.30
 330,100 10.50 10.50 10 9,600 20,200 -0.1
14/04/2025
10.40
 292,700 10.80 10.80 10.30 15,600 22,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |