Ngân hàng TMCP Quốc Dân (nvb)

12.80
1.10
(9.40%)
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)
15/11/2018
7.99
 1,172,086 7.99 7.99 7.83 0 0 0
14/11/2018
7.99
 1,586,900 7.83 7.99 7.75 0 0 0
13/11/2018
7.83
 1,805,200 7.83 7.83 7.67 0 0 0
12/11/2018
7.83
 1,336,010 7.83 7.91 7.75 0 0 0
09/11/2018
7.83
 1,524,900 7.83 7.83 7.75 0 0 0
08/11/2018
7.83
 1,763,340 7.67 7.83 7.67 0 0 0
07/11/2018
7.67
 1,138,600 7.67 7.67 7.51 0 0 0
06/11/2018
7.67
 2,045,920 7.51 7.67 7.43 0 0 0
05/11/2018
7.51
 1,498,910 7.67 7.67 7.51 0 0 0
02/11/2018
7.67
 1,606,100 7.59 7.67 7.59 0 0 0
01/11/2018
7.59
 851,002 7.59 7.59 7.51 0 1,200 -0.0
31/10/2018
7.59
 1,147,720 7.59 7.67 7.59 0 0 0
30/10/2018
7.59
 1,456,400 7.51 7.59 7.51 0 0 0
29/10/2018
7.51
 1,020,001 7.43 7.75 7.43 0 0 0
26/10/2018
7.43
 1,078,800 7.51 7.59 7.43 0 0 0
25/10/2018
7.51
 1,202,510 7.43 7.51 7.27 0 0 0
24/10/2018
7.43
 1,495,300 7.51 7.51 7.43 0 0 0
23/10/2018
7.51
 1,398,400 7.67 7.67 7.43 0 0 0
22/10/2018
7.67
 1,222,201 7.83 7.83 7.59 0 0 0
19/10/2018
7.83
 1,539,400 7.67 7.83 7.67 0 0 0
18/10/2018
7.67
 1,487,248 7.51 7.67 7.51 0 0 0
17/10/2018
7.51
 1,495,600 7.43 7.59 7.35 0 0 0
16/10/2018
7.43
 1,024,400 7.51 7.51 7.43 6,500 0 0.1
15/10/2018
7.51
 1,033,600 7.51 7.51 7.35 0 0 0
12/10/2018
7.51
 1,147,200 7.35 7.51 7.27 0 36,000 -0.3
11/10/2018
7.35
 1,367,064 7.51 7.51 7.19 0 30,200 -0.3
10/10/2018
7.51
 1,982,120 7.43 7.51 7.35 0 0 0
09/10/2018
7.43
 2,289,615 7.51 7.51 7.35 0 0 0
08/10/2018
7.51
 1,814,305 7.51 7.51 7.35 0 0 0
05/10/2018
7.51
 1,553,446 7.51 7.59 7.43 0 0 0
04/10/2018
7.51
 2,722,210 7.27 7.51 7.19 0 0 0
03/10/2018
7.27
 1,670,965 7.27 7.35 7.19 0 0 0
02/10/2018
7.27
 1,551,010 7.35 7.35 7.19 0 0 0
01/10/2018
7.35
 1,311,637 7.35 7.43 7.27 700 0 0.0
28/09/2018
7.35
 1,678,152 7.19 7.35 7.19 0 0 0
27/09/2018
7.19
 1,596,100 7.11 7.19 7.03 0 7,000 -0.1
26/09/2018
7.11
 1,547,641 7.03 7.11 6.95 0 0 0
25/09/2018
7.03
 1,540,307 7.19 7.19 7.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |