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)
27/06/2018
5.99
 560,000 5.99 5.99 5.83 2,000 0 0.0
26/06/2018
5.99
 473,300 5.99 6.15 5.83 0 0 0
25/06/2018
5.99
 346,300 6.31 6.31 5.99 2,200 0 0.0
22/06/2018
6.31
 365,400 5.91 6.31 5.83 3,000 0 0.0
21/06/2018
5.91
 416,700 6.07 6.07 5.83 0 0 0
20/06/2018
6.07
 947,370 6.07 6.07 5.75 0 0 0
19/06/2018
6.07
 922,200 6.07 6.07 5.67 0 0 0
18/06/2018
6.07
 400,200 6.15 6.15 5.99 0 0 0
15/06/2018
6.15
 423,100 6.15 6.15 5.91 0 0 0
14/06/2018
6.15
 769,500 6.15 6.15 6.07 0 0 0
13/06/2018
6.15
 364,900 6.23 6.23 5.83 0 0 0
12/06/2018
6.23
 357,200 6.23 6.23 6.07 0 0 0
11/06/2018
6.23
 487,120 6.31 6.31 6.07 0 0 0
08/06/2018
6.31
 1,231,110 6.39 6.39 6.31 0 0 0
07/06/2018
6.39
 502,559 6.55 6.55 6.23 0 153,200 -1.2
06/06/2018
6.55
 503,200 6.55 6.55 6.47 0 0 0
05/06/2018
6.55
 715,210 6.47 6.63 6.23 0 0 0
04/06/2018
6.47
 459,440 6.39 6.55 6.23 0 0 0
01/06/2018
6.39
 770,430 5.99 6.39 5.91 0 20,000 -0.1
31/05/2018
5.99
 481,800 5.91 5.99 5.35 0 0 0
30/05/2018
5.91
 510,000 5.99 5.99 5.91 2,000 0 0.0
29/05/2018
5.99
 482,769 5.91 6.15 5.67 0 0 0
28/05/2018
5.91
 426,500 5.91 5.91 5.75 0 0 0
25/05/2018
5.91
 452,350 5.83 5.99 5.83 0 0 0
24/05/2018
5.83
 395,700 5.83 5.99 5.83 4,000 0 0.0
23/05/2018
5.83
 1,239,200 6.39 6.39 5.83 0 0 0
22/05/2018
6.39
 1,522,741 6.31 6.39 5.75 0 0 0
21/05/2018
6.31
 1,421,050 6.71 6.71 6.07 0 0 0
18/05/2018
6.71
 551,930 6.71 6.71 6.39 0 0 0
17/05/2018
6.71
 589,400 6.79 6.79 6.55 0 0 0
16/05/2018
6.79
 607,550 6.79 6.87 6.39 3,000 0 0.0
15/05/2018
6.79
 514,520 6.95 6.95 6.63 0 0 0
14/05/2018
6.95
 451,300 6.87 6.95 6.79 2,700 0 0.0
11/05/2018
6.87
 480,224 6.95 7.03 6.87 0 0 0
10/05/2018
6.95
 505,690 6.87 7.03 6.87 0 0 0
09/05/2018
6.87
 491,920 7.03 7.19 6.87 0 0 0
08/05/2018
7.03
 297,910 7.19 7.19 7.03 0 0 0
07/05/2018
7.19
 347,656 7.27 7.27 6.95 0 0 0
04/05/2018
7.27
 298,410 7.51 7.51 7.27 0 0 0
03/05/2018
7.51
 81,300 7.59 7.59 7.43 0 0 0
02/05/2018
7.59
 159,770 7.59 8.31 7.51 0 0 0
27/04/2018
7.59
 729,900 7.59 7.67 7.35 0 0 0
26/04/2018
7.59
 197,520 7.67 7.67 7.43 0 0 0
24/04/2018
7.67
 93,315 7.67 7.67 7.51 0 0 0
23/04/2018
7.67
 309,900 7.75 7.75 7.51 0 0 0
20/04/2018
7.75
 334,690 7.75 7.75 7.59 0 800 -0.0
19/04/2018
7.75
 192,970 7.75 7.75 7.51 0 20,000 -0.2
18/04/2018
7.75
 140,400 7.75 7.75 7.67 0 0 0
17/04/2018
7.75
 90,400 7.75 7.75 7.19 1,200 0 0.0
16/04/2018
7.75
 321,000 7.75 7.75 7.67 0 0 0
13/04/2018
7.75
 632,140 7.83 7.83 7.59 0 1,800 -0.0
12/04/2018
7.83
 294,620 7.83 7.83 7.67 0 0 0
11/04/2018
7.83
 940,610 7.83 7.91 7.75 0 0 0
10/04/2018
7.83
 814,240 7.83 7.91 7.67 0 0 0
09/04/2018
7.83
 203,920 7.91 7.91 7.75 0 0 0
06/04/2018
7.91
 667,740 7.59 7.99 7.59 0 0 0
05/04/2018
7.59
 379,100 7.51 7.67 7.51 15,000 0 0.1
04/04/2018
7.51
 641,383 7.67 7.75 7.51 40,000 0 0.4
03/04/2018
7.67
 217,060 7.75 7.75 7.59 0 6,400 -0.1
02/04/2018
7.75
 420,411 7.91 7.99 7.75 0 0 0
30/03/2018
7.91
 611,055 7.83 7.91 7.59 0 0 0
29/03/2018
7.83
 1,272,730 7.91 7.91 7.51 0 20,500 -0.2
28/03/2018
7.91
 582,880 7.91 7.99 7.75 0 0 0
27/03/2018
7.91
 408,980 7.91 7.99 7.75 0 0 0
26/03/2018
7.91
 249,840 7.75 7.91 7.75 800 0 0.0
23/03/2018
7.75
 1,064,690 8.07 8.07 7.59 0 0 0
22/03/2018
8.07
 1,005,100 7.67 8.07 7.67 2,000 0 0.0
21/03/2018
7.67
 1,137,000 7.59 7.83 6.87 0 14,000 -0.1
20/03/2018
7.59
 1,258,761 7.59 7.59 6.87 0 20,000 -0.2
19/03/2018
7.59
 899,762 7.75 7.91 7.59 30,500 0 0.3
16/03/2018
7.75
 1,158,245 7.59 7.91 7.59 3,000 0 0.0
15/03/2018
7.59
 2,346,575 6.95 7.59 7.03 14,000 0 0.1
14/03/2018
6.95
 857,340 6.71 7.03 6.79 2,000 0 0.0
13/03/2018
6.71
 680,330 6.63 6.71 6.55 0 0 0
12/03/2018
6.63
 206,610 6.47 6.63 6.55 0 0 0
09/03/2018
6.47
 210,220 6.55 6.55 6.47 0 0 0
08/03/2018
6.55
 151,430 6.63 6.71 6.47 0 0 0
07/03/2018
6.63
 186,200 6.55 6.63 6.47 1,000 0 0.0
06/03/2018
6.55
 50,882 6.55 6.63 6.47 0 18,000 -0.1
05/03/2018
6.55
 259,715 6.71 6.71 6.55 0 0 0
02/03/2018
6.71
 398,620 6.63 6.71 6.55 0 0 0
01/03/2018
6.63
 671,258 6.39 6.79 6.47 20,000 0 0.2
28/02/2018
6.39
 328,420 6.47 6.55 6.39 0 0 0
27/02/2018
6.47
 101,500 6.47 6.55 6.23 0 2,600 -0.0
26/02/2018
6.47
 150,240 6.55 6.55 6.47 0 0 0
23/02/2018
6.55
 77,240 6.55 6.63 6.39 0 0 0
22/02/2018
6.55
 361,600 6.55 6.63 6.47 0 0 0
21/02/2018
6.55
 30,230 6.47 6.71 6.47 0 0 0
13/02/2018
6.47
 171,802 6.63 6.63 6.31 0 0 0
12/02/2018
6.63
 135,630 6.47 6.63 6.31 1,000 0 0.0
09/02/2018
6.47
 100,200 6.47 6.47 6.15 0 100 -0.0
08/02/2018
6.47
 79,200 6.63 6.63 6.39 0 0 0
07/02/2018
6.63
 259,130 6.79 6.79 6.47 0 0 0
06/02/2018
6.79
 993,104 6.31 6.79 5.75 0 300 -0.0
05/02/2018
6.31
 955,730 6.47 6.55 6.31 81,400 49,500 0.3
02/02/2018
6.47
 142,210 6.47 6.47 6.39 0 0 0
01/02/2018
6.47
 150,350 6.55 6.63 6.39 0 0 0
31/01/2018
6.55
 497,700 6.55 6.63 6.39 49,300 0 0.4
30/01/2018
6.55
 389,400 6.47 6.55 6.31 2,600 0 0.0
29/01/2018
6.47
 580,847 6.55 6.71 6.39 21,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |