Ngân hàng TMCP Quốc Dân (nvb)

11.20
0.20
(1.82%)
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
(2026-02-23) 		-1.40 -11.29% 3,541,700 20,400 0.2
10.20
12.40
11.20
2 tháng
(2026-01-16) 		-2.60 -19.12% 7,603,100 6,800 0.1
10.20
13.60
11.20
3 tháng
(2025-12-17) 		-2.60 -19.12% 12,293,100 -50,700 -0.7
10.20
14
11.20
6 tháng
(2025-09-18) 		-4.10 -27.15% 27,499,200 81,900 1.2
10.20
15.50
11.20
12 tháng
(2025-03-24) 		-1.40 -11.29% 148,684,000 -96,900 -3.6
9.20
18.20
11.20
24 tháng
(2024-03-27) 		0.30 2.80% 208,486,384 -8,185,898 -89.2
8.40
18.20
11.20
36 tháng
(2023-04-03) 		-4.20 -27.63% 292,246,834 -18,180,654 -220.1
8.40
18.20
11.20
60 tháng
(2021-04-12) 		-3.62 -24.75% 905,360,052 -23,020,931 -366.8
8.40
39.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2017
5.75
 72,970 5.67 5.83 5.67 0 0 0
13/10/2017
5.67
 89,100 5.83 5.91 5.67 0 0 0
12/10/2017
5.83
 51,000 5.91 5.99 5.75 0 0 0
11/10/2017
5.91
 132,600 5.99 5.99 5.75 0 0 0
10/10/2017
5.99
 62,100 5.99 6.07 5.91 0 0 0
09/10/2017
5.99
 91,900 5.91 5.99 5.91 0 0 0
06/10/2017
5.91
 702,800 5.91 6.31 5.75 0 0 0
05/10/2017
5.91
 292,900 5.83 6.07 5.83 0 0 0
04/10/2017
5.83
 228,000 5.75 5.91 5.75 500 0 0.0
03/10/2017
5.75
 720,900 5.75 5.75 5.35 0 0 0
02/10/2017
5.75
 98,400 5.67 5.75 5.67 0 0 0
29/09/2017
5.67
 139,900 5.67 5.83 5.67 0 0 0
28/09/2017
5.67
 50,600 5.75 5.75 5.59 0 0 0
27/09/2017
5.75
 83,500 5.75 5.83 5.75 3,000 0 0.0
26/09/2017
5.75
 75,400 5.75 5.75 5.67 0 0 0
25/09/2017
5.75
 64,600 5.83 5.83 5.67 0 0 0
22/09/2017
5.83
 27,400 5.75 5.83 5.67 0 0 0
21/09/2017
5.75
 281,600 5.75 5.83 5.51 0 0 0
20/09/2017
5.75
 136,550 5.67 5.83 5.59 1,000 0 0.0
19/09/2017
5.67
 76,000 5.67 5.67 5.67 0 0 0
18/09/2017
5.67
 381,700 5.75 5.75 5.59 0 0 0
15/09/2017
5.75
 392,000 5.83 5.83 5.75 100 0 0.0
14/09/2017
5.83
 302,700 5.75 5.91 5.75 0 0 0
13/09/2017
5.75
 249,600 5.83 5.91 5.67 0 0 0
12/09/2017
5.83
 51,603 5.75 5.83 5.67 0 0 0
11/09/2017
5.75
 334,500 5.75 5.91 5.67 0 100,000 -0.7
08/09/2017
5.75
 225,400 5.83 5.83 5.67 0 800 -0.0
07/09/2017
5.83
 109,200 5.91 5.99 5.67 0 0 0
06/09/2017
5.91
 207,708 5.83 5.91 5.75 0 0 0
05/09/2017
5.83
 399,700 5.75 5.83 5.75 0 0 0
01/09/2017
5.75
 216,000 5.67 5.83 5.67 0 0 0
31/08/2017
5.67
 164,811 5.67 5.75 5.59 0 0 0
30/08/2017
5.67
 130,300 5.67 5.75 5.59 2,000 0 0.0
29/08/2017
5.67
 197,701 5.75 5.75 5.67 500 0 0.0
28/08/2017
5.75
 248,300 5.91 5.91 5.67 108,000 0 0.8
25/08/2017
5.91
 125,900 5.75 5.91 5.67 5,500 0 0.0
24/08/2017
5.75
 1,322,300 6.15 6.15 5.59 0 0 0
23/08/2017
6.15
 147,900 5.83 6.15 5.75 0 0 0
22/08/2017
5.83
 75,910 6.07 6.07 5.83 2,800 0 0.0
21/08/2017
6.07
 220,300 5.99 6.07 5.75 1,000 0 0.0
18/08/2017
5.99
 916,752 6.31 6.39 5.83 15,000 0 0.1
17/08/2017
6.31
 3,685,370 6.23 6.71 5.99 23,100 20,000 0.0
16/08/2017
6.23
 143,204 6.15 6.23 5.99 2,100 0 0.0
15/08/2017
6.15
 132,300 6.15 6.31 5.99 0 0 0
14/08/2017
6.15
 260,620 6.23 6.23 5.91 0 0 0
11/08/2017
6.23
 257,500 6.31 6.55 6.23 0 0 0
10/08/2017
6.31
 1,365,420 5.75 6.31 5.59 0 0 0
09/08/2017
5.75
 325,900 5.83 5.91 5.59 3,000 0 0.0
08/08/2017
5.83
 572,560 5.91 6.31 5.75 1,000 0 0.0
07/08/2017
5.91
 494,773 6.31 6.39 5.91 2,500 0 0.0
04/08/2017
6.31
 320,800 6.39 6.63 5.99 100,000 0 0.8
03/08/2017
6.39
 12,944,419 6.15 6.71 5.99 4,000 0 0.0
02/08/2017
6.15
 1,639,753 6.07 6.15 5.91 800 0 0.0
01/08/2017
6.07
 109,430 6.15 6.23 5.91 0 0 0
31/07/2017
6.15
 161,321 6.47 6.55 5.99 6,000 0 0.0
28/07/2017
6.47
 76,860 6.39 6.55 6.07 0 0 0
27/07/2017
6.39
 137,543 6.23 6.79 6.23 6,900 0 0.1
26/07/2017
6.23
 3,765,450 5.67 6.23 5.67 400 0 0.0
25/07/2017
5.67
 46,100 5.67 5.83 5.43 0 0 0
24/07/2017
5.67
 8,300 5.83 5.83 5.43 0 0 0
21/07/2017
5.83
 9,500 5.83 5.99 5.75 0 0 0
20/07/2017
5.83
 31,900 5.99 5.99 5.83 0 0 0
19/07/2017
5.99
 99,003 5.83 6.39 5.35 0 0 0
18/07/2017
5.83
 66,900 5.83 5.91 5.67 0 0 0
17/07/2017
5.83
 121,200 5.83 5.99 5.75 0 0 0
14/07/2017
5.83
 103,310 5.83 5.91 5.67 20,000 0 0.1
13/07/2017
5.83
 3,700 5.67 6.15 5.75 0 0 0
12/07/2017
5.67
 273,000 6.07 6.39 5.59 0 0 0
11/07/2017
6.07
 652,300 5.99 6.07 5.43 0 0 0
10/07/2017
5.99
 92,600 6.47 6.95 5.91 0 0 0
07/07/2017
6.47
 444,050 7.19 7.75 6.47 0 0 0
06/07/2017
7.19
 586,600 7.19 7.51 7.19 1,000 0 0.0
05/07/2017
7.19
 735,726 6.55 7.19 6.55 0 0 0
04/07/2017
6.55
 146,650 5.99 6.55 6.07 0 0 0
03/07/2017
5.99
 254,200 5.75 6.31 5.67 0 0 0
30/06/2017
5.75
 66,100 6.15 6.15 5.59 0 0 0
29/06/2017
6.15
 20,916 6.39 6.39 5.99 0 0 0
28/06/2017
6.39
 14,230 6.71 6.71 6.23 0 0 0
27/06/2017
6.71
 94,500 6.95 7.03 6.31 0 0 0
26/06/2017
6.95
 39,007 7.59 7.59 6.87 0 0 0
23/06/2017
7.59
 83,700 8.39 8.39 7.59 0 0 0
22/06/2017
8.39
 29,600 7.67 8.39 7.35 0 0 0
21/06/2017
7.67
 147,663 8.31 9.03 7.67 0 0 0
20/06/2017
8.31
 4,434,914 8.23 9.03 7.59 0 0 0
19/06/2017
8.23
 112,951 7.51 8.23 7.59 0 400 -0.0
16/06/2017
7.51
 136,600 6.87 7.51 6.87 0 0 0
15/06/2017
6.87
 23,300 6.47 6.95 6.55 0 0 0
14/06/2017
6.47
 37,417 5.91 6.47 5.83 0 0 0
13/06/2017
5.91
 107,100 6.47 6.47 5.83 0 0 0
12/06/2017
6.47
 57,020 7.11 7.43 6.47 0 0 0
09/06/2017
7.11
 46,650 7.19 7.35 7.11 0 0 0
08/06/2017
7.19
 57,057 7.11 7.67 6.79 0 2,800 -0.0
07/06/2017
7.11
 99,210 6.47 7.11 6.55 0 0 0
06/06/2017
6.47
 63,900 5.91 6.47 5.43 0 0 0
05/06/2017
5.91
 131,947 5.43 5.91 5.59 0 0 0
02/06/2017
5.43
 26,900 4.95 5.43 5.43 0 0 0
01/06/2017
4.95
 2,890 4.55 4.95 4.95 0 0 0
31/05/2017
4.55
 8,547 4.15 4.55 4.23 0 0 0
30/05/2017
4.15
 2,600 3.83 4.15 3.91 0 0 0
29/05/2017
3.83
 500 3.99 3.99 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |