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
(2025-11-04) 		-0.40 -2.76% 3,304,600 18,300 0.2
13.40
14.50
14.10
2 tháng
(2025-10-06) 		-1.10 -7.24% 11,833,600 71,100 1.0
13.40
15.50
14.10
3 tháng
(2025-09-05) 		-1.80 -11.32% 18,642,800 -158,500 -2.6
13.40
15.90
14.10
6 tháng
(2025-06-09) 		3.10 28.18% 105,887,100 -86,000 -4.0
11
18.20
14.10
12 tháng
(2024-12-09) 		5.20 58.43% 168,453,644 -5,014,698 -57.9
8.60
18.20
14.10
24 tháng
(2023-12-15) 		3.80 36.89% 216,974,782 -9,922,698 -108.5
8.40
18.20
14.10
36 tháng
(2022-12-20) 		-3.60 -20.34% 282,390,201 -18,584,799 -225.6
8.40
21.50
14.10
60 tháng
(2020-12-30) 		6.83 93.97% 1,281,429,303 -5,717,731 -128.2
7.27
39.70
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
10.40
 978,300 10.60 11 10 42,700 64,100 -0.2
10/04/2025
10.10
 102,500 9.90 10.10 9.30 0 27,900 -0.3
09/04/2025
9.20
 999,900 9.60 10.40 9.20 25,600 73,000 -0.5
08/04/2025
10.10
 1,149,100 11.20 11.20 10.10 33,000 8,000 0.3
04/04/2025
11.20
 1,289,100 10.60 11.20 9.80 123,000 0 1.2
03/04/2025
10.60
 2,108,400 11.60 11.60 10.60 72,500 0 0.8
02/04/2025
11.70
 415,100 11.80 12 11.60 8,500 0 0.1
01/04/2025
11.80
 185,300 11.70 12 11.70 0 7,900 -0.1
31/03/2025
11.60
 544,400 11.70 12.10 11.50 0 55,600 -0.7
28/03/2025
11.60
 417,400 11.50 11.70 11.40 0 0 0
27/03/2025
11.60
 630,400 11.90 12 11.60 0 0 0
26/03/2025
11.90
 964,800 12.30 12.40 11.50 0 40,600 -0.5
25/03/2025
12.20
 659,600 12.40 12.50 12.10 51,800 0 0.6
24/03/2025
12.40
 1,233,000 12.90 13.20 12.30 11,900 0 0.1
21/03/2025
12.90
 1,102,600 12.80 13.50 12.70 0 48,600 -0.6
20/03/2025
12.60
 2,376,700 11.50 12.60 11.50 600 4,000 -0.0
19/03/2025
11.50
 1,032,000 11.30 11.50 11 400 600 -0.0
18/03/2025
11.30
 471,500 11.40 11.60 11.30 0 0 0
17/03/2025
11.40
 709,300 11.10 11.50 11 16,400 200 0
14/03/2025
11.30
 583,200 11.20 11.30 11 600 200 0.0
13/03/2025
11.20
 437,900 11.50 11.50 11.20 0 0 0
12/03/2025
11.50
 496,100 11.60 11.70 11.20 0 0 0
11/03/2025
11.60
 705,000 11.50 11.60 11.40 0 0 0
10/03/2025
11.60
 989,600 11.30 11.70 11.20 31,100 10,200 0.2
07/03/2025
11.20
 505,000 11.30 11.40 11.20 2,300 0 0.0
06/03/2025
11.20
 303,400 11 11.30 10.50 0 2,300 -0.0
05/03/2025
11.10
 1,080,400 11.30 11.50 11.10 10,100 186,000 -2.0
04/03/2025
11.20
 590,500 11.40 11.50 11.10 100 107,400 -1.2
03/03/2025
11.30
 909,800 11.40 11.70 11.10 2,300 162,600 -1.8
28/02/2025
11.40
 459,400 11.50 11.50 11.20 0 0 0
27/02/2025
11.50
 1,200,800 11.70 11.90 11.10 5,000 213,100 -2.4
26/02/2025
11.70
 964,400 11.50 12 11.50 8,200 109,700 -1.2
25/02/2025
11.50
 1,008,600 11.50 11.80 11.40 0 152,100 -1.8
24/02/2025
11.50
 568,100 11.50 11.60 11.30 200 105,700 -1.2
21/02/2025
11.40
 928,000 11.60 11.90 11.30 0 162,900 -1.9
20/02/2025
11.60
 1,265,000 11.30 11.80 11.20 1,300 234,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |