Ngân hàng TMCP Quốc Dân (nvb)

9.50
0.10
(1.06%)
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
(2024-04-19) 		0.20 2.17% 1,514,200 -111,200 -1.0
8.90
9.40
9.40
2 tháng
(2024-03-19) 		-1.10 -10.48% 6,710,638 -299,700 -2.8
8.90
10.80
9.40
3 tháng
(2024-02-19) 		-1.80 -16.07% 12,660,255 -863,500 -9.1
8.90
11.30
9.40
6 tháng
(2023-11-20) 		-1.30 -12.15% 30,549,626 -2,408,900 -26.0
8.90
11.90
9.40
12 tháng
(2023-05-24) 		-4 -29.85% 85,821,326 -9,850,946 -127.1
8.90
16.40
9.40
24 tháng
(2022-05-30) 		-24.60 -72.35% 104,012,296 -11,618,372 -166.1
8.90
38.30
9.40
36 tháng
(2021-06-03) 		-7.69 -45.01% 474,131,455 -14,782,733 -274.1
8.90
39.70
9.40
60 tháng
(2019-06-14) 		2.93 45.28% 1,871,905,697 2,093,857 -42.8
5.67
39.70
9.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
10.30
0
 272,800 10.30 10.40 10 0 24,000 -0.2
#102 14/12/2023
10.30
-0.20
 175,200 10.60 10.70 10.30 0 17,500 -0.2
#103 13/12/2023
10.50
-0.20
 154,800 10.70 10.70 10.50 0 14,000 -0.1
#104 12/12/2023
10.70
-0.10
 173,538 10.80 10.90 10.50 0 13,000 -0.1
#105 11/12/2023
10.80
-0.40
 200,221 11.30 11.30 10.80 0 16,300 -0.2
#106 08/12/2023
11.20
-0.40
 177,711 11.50 11.70 11.20 0 17,400 -0.2
#107 07/12/2023
11.60
0.80
 432,042 10.80 11.60 10.80 0 41,500 -0.5
#108 06/12/2023
10.80
0
 164,358 10.70 10.90 10.60 0 15,000 -0.2
#109 05/12/2023
10.80
-0.10
 156,850 10.90 11 10.60 0 16,600 -0.2
#110 04/12/2023
10.90
0.10
 247,201 10.80 11 10.70 0 23,000 -0.2
#111 01/12/2023
10.80
0
 111,692 10.70 10.80 10.70 0 11,000 0
#112 30/11/2023
10.80
0
 56,036 10.80 10.80 10.50 0 5,000 -0.1
#113 29/11/2023
10.80
0.20
 99,624 10.70 10.80 10.50 0 9,700 -0.1
#114 28/11/2023
10.60
-0.20
 123,302 10.80 10.80 10.50 0 12,000 -0.1
#115 27/11/2023
10.80
0.10
 141,030 10.70 10.80 10.60 0 13,000 -0.1
#116 24/11/2023
10.70
0
 230,000 10.70 10.70 10.50 0 22,000 -0.2
#117 23/11/2023
10.70
-0.20
 224,020 10.90 11 10.70 0 17,000 -0.2
#118 22/11/2023
10.90
0.20
 113,435 10.70 10.90 10.70 0 11,000 -0.1
#119 21/11/2023
10.70
0
 62,101 10.80 10.90 10.70 0 6,200 -0.1
#120 20/11/2023
10.70
-0.10
 198,530 10.70 10.80 10.50 0 17,000 -0.2
#121 17/11/2023
10.80
-0.10
 297,001 10.90 11 10.60 400 29,100 -0.3
#122 16/11/2023
10.90
0.10
 114,568 10.80 10.90 10.60 0 11,100 -0.1
#123 15/11/2023
10.80
-0.10
 194,396 11.10 11.20 10.80 100 13,000 -0.1
#124 14/11/2023
10.90
0.20
 206,732 10.70 11.20 10.70 0 0 0
#125 13/11/2023
10.70
-0.10
 81,900 10.80 10.80 10.50 0 20,000 -0.2
#126 10/11/2023
10.80
-0.20
 109,607 11 11 10.50 300 10,700 -0.1
#127 09/11/2023
11
0.20
 140,316 10.90 11 10.80 0 13,400 -0.1
#128 08/11/2023
10.80
0.40
 210,253 10.50 10.80 10.30 100 20,000 -0.2
#129 07/11/2023
10.40
-0.10
 161,821 10.50 10.60 10.40 300 15,500 0
#130 06/11/2023
10.50
0.20
 214,319 10.30 10.60 10.30 500 0 0.0
#131 03/11/2023
10.30
0.10
 130,600 10.20 10.40 10.10 3,800 0 0.0
#132 02/11/2023
10.20
0.30
 418,400 9.90 10.30 9.80 1,000 44,600 -0.4
#133 01/11/2023
9.90
0
 72,300 9.90 10.10 9.70 0 6,900 -0.1
#134 31/10/2023
9.90
-0.30
 93,500 10.20 10.20 9.70 0 9,800 -0.1
#135 30/10/2023
10.20
0.20
 122,000 10 10.20 9.70 3,600 14,100 -0.1
#136 27/10/2023
10
0.10
 87,200 9.90 10.10 9.80 0 0 0
#137 26/10/2023
9.90
-1
 333,900 10.90 10.90 9.90 0 6,400 -0.1
#138 25/10/2023
10.90
-0.20
 135,900 11.10 11.20 10.90 0 50,000 -0.6
#139 24/10/2023
11.10
0.10
 102,900 11 11.20 10.90 0 50,000 -0.6
#140 23/10/2023
11
-0.30
 145,700 11.30 11.30 10.90 0 50,000 -0.5
#141 20/10/2023
11.30
0.50
 163,100 10.80 11.30 10.70 0 0 0
#142 19/10/2023
10.80
-0.60
 605,400 11.40 11.40 10.60 0 50,000 -0.5
#143 18/10/2023
11.40
-0.50
 270,000 11.90 12 11.10 0 50,000 -0.6
#144 17/10/2023
11.90
-0.10
 202,900 12 12.20 11.90 0 50,000 -0.6
#145 16/10/2023
12
0
 209,900 12 12.10 11.90 0 50,000 -0.6
#146 13/10/2023
12
0
 389,300 12 12.10 11.90 0 40,000 -0.5
#147 12/10/2023
12
0
 222,300 12 12.30 12 0 50,000 -0.6
#148 11/10/2023
12
-0.10
 158,200 12.10 12.10 11.90 0 50,000 -0.6
#149 10/10/2023
12.10
0.20
 253,300 11.90 12.30 11.90 0 50,000 -0.6
#150 09/10/2023
11.90
0.10
 107,400 11.80 12 11.80 0 50,000 -0.6
#151 06/10/2023
11.80
0
 219,000 11.80 11.90 11.60 0 50,000 -0.6
#152 05/10/2023
11.80
-0.30
 202,500 12.10 12.40 11.80 3,300 50,000 -0.6
#153 04/10/2023
12.10
0.30
 232,200 11.80 12.40 11 0 0 0
#154 03/10/2023
11.80
-1.10
 549,700 12.90 12.90 11.80 0 103,400 -1.2
#155 02/10/2023
12.90
-0.20
 199,800 13.10 13.10 12.70 0 100,000 -1.3
#156 29/09/2023
13.10
1
 496,300 12.10 13.10 12.10 0 119,400 -1.5
#157 28/09/2023
12.10
-0.30
 382,400 12.40 12.40 12 0 103,500 -1.3
#158 27/09/2023
12.40
0
 627,100 12.40 12.50 11.90 0 100,000 -1.2
#159 26/09/2023
12.40
-0.60
 557,900 13 13.20 12.40 0 102,100 -1.3
#160 25/09/2023
13
-0.80
 642,500 13.80 13.90 13 24,800 102,000 -1.1
#161 22/09/2023
13.80
-0.40
 962,500 14.20 14.20 13.70 1,000 100,200 -1.4
#162 21/09/2023
14.20
-0.10
 438,000 14.30 14.40 14.10 0 100,000 -1.4
#163 20/09/2023
14.30
0.20
 406,800 14.10 14.30 14.10 0 100,000 -1.4
#164 19/09/2023
14.10
-0.10
 425,300 14.20 14.40 14.10 0 100,900 0
#165 18/09/2023
14.20
-0.20
 624,300 14.40 14.50 14 0 100,000 -1.4
#166 15/09/2023
14.40
0.10
 435,300 14.30 14.60 14.30 0 100,000 0
#167 14/09/2023
14.30
-0.20
 723,900 14.50 14.90 14.30 0 100,000 -1.5
#168 13/09/2023
14.50
0
 630,600 14.50 14.70 14.30 0 100,100 -1.5
#169 12/09/2023
14.50
0.20
 540,600 14.30 14.50 14.10 2,000 100,000 -1.4
#170 11/09/2023
14.30
-0.80
 907,000 15.10 15.30 14.30 0 100,800 -1.5
#171 08/09/2023
15.10
0
 612,700 15.10 15.30 14.80 100 100,000 -1.5
#172 07/09/2023
15.10
0.60
 1,168,200 14.50 15.20 14.60 300 100,000 -1.5
#173 06/09/2023
14.50
0
 599,000 14.50 14.60 14.30 0 100,000 -1.4
#174 05/09/2023
14.50
0.30
 665,700 14.20 14.60 14.20 0 100,000 -1.4
#175 31/08/2023
14.20
0.10
 528,300 14.10 14.30 14.10 0 100,000 -1.4
#176 30/08/2023
14.10
-0.20
 885,200 14.30 14.50 14.10 0 100,000 -1.4
#177 29/08/2023
14.30
-0.10
 554,500 14.40 14.60 14.20 0 100,000 -1.4
#178 28/08/2023
14.40
0.20
 371,300 14.20 14.40 14.20 0 102,000 -1.5
#179 25/08/2023
14.20
0
 465,900 14.20 14.30 14.10 0 100,000 0
#180 24/08/2023
14.20
0
 955,500 14.20 14.40 14.10 0 102,808 -1.5
#181 23/08/2023
14.20
-0.20
 381,500 14.40 14.80 14.20 0 102,000 -1.5
#182 22/08/2023
14.40
0.10
 605,000 14.30 14.70 13.90 2,000 100,000 -1.4
#183 21/08/2023
14.30
-0.20
 619,900 14.50 14.80 14.10 0 121,400 -1.8
#184 18/08/2023
14.50
-1.40
 1,862,500 15.90 15.90 14.40 2,000 128,619 -1.9
#185 17/08/2023
15.90
-0.40
 1,152,800 16.30 16.30 15.80 0 128,485 -2.1
#186 16/08/2023
16.30
0.30
 924,900 16 16.80 16 5,400 107,866 -1.7
#187 15/08/2023
16
-0.40
 972,400 16.40 16.70 16 0 127,404 -2.1
#188 14/08/2023
16.40
0.70
 1,324,600 15.70 16.40 15.70 0 110,436 -1.8
#189 11/08/2023
15.70
0.40
 1,114,300 15.30 15.70 15.20 8,000 82,000 -1.1
#190 10/08/2023
15.30
-0.50
 754,600 15.80 15.90 15.30 3,400 100,000 -1.5
#191 09/08/2023
15.80
0
 1,018,900 15.80 16.20 15.60 10,100 80,001 -1.1
#192 08/08/2023
15.80
-0.10
 1,220,000 15.90 16.90 15.80 200 105,000 -1.7
#193 07/08/2023
15.90
1
 1,435,700 14.90 15.90 14.90 0 60,000 -0.9
#194 04/08/2023
14.90
0.20
 721,200 14.70 14.90 14.50 2,000 84,923 -1.2
#195 03/08/2023
14.70
-0.40
 923,500 15.10 15.80 14.70 0 84,821 -1.3
#196 02/08/2023
15.10
0.10
 566,600 15 15.10 14.80 33 84,277 -1.3
#197 01/08/2023
15
0.30
 1,230,000 14.70 15.40 14.80 0 50,100 -0.8
#198 31/07/2023
14.70
0.50
 1,127,200 14.20 15 14.20 400 53,100 -0.8
#199 28/07/2023
14.20
-0.10
 252,100 14.30 14.30 14.10 0 53,572 -0.8
#200 27/07/2023
14.30
0
 442,400 14.30 14.40 13.90 0 50,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc