Ngân hàng TMCP Quốc Dân (nvb)

11
-0.10
(-0.90%)
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) 		-1.30 -10.48% 3,428,500 5,900 0.1
10.20
12.40
11
2 tháng
(2026-01-15) 		-2.80 -20.14% 7,803,100 -2,900 -0.0
10.20
13.90
11
3 tháng
(2025-12-16) 		-2.60 -18.98% 12,234,300 -64,800 -0.9
10.20
14
11
6 tháng
(2025-09-17) 		-4.10 -26.97% 27,540,400 67,400 1.0
10.20
15.50
11
12 tháng
(2025-03-21) 		-1.80 -13.95% 149,673,400 -160,000 -4.4
9.20
18.20
11
24 tháng
(2024-03-26) 		0.30 2.78% 208,590,480 -8,191,398 -89.2
8.40
18.20
11
36 tháng
(2023-04-03) 		-4.10 -26.97% 292,133,634 -18,195,154 -220.2
8.40
18.20
11
60 tháng
(2021-04-12) 		-3.52 -24.07% 905,246,852 -23,035,431 -367.0
8.40
39.70
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
11.30
 1,419,000 11.60 11.80 11.10 0 224,000 -2.5
18/02/2025
11.50
 2,513,500 11.20 12.10 11.10 0 0 0
17/02/2025
11
 2,330,300 10.40 11.40 10.40 7,900 1,303,198 -14.6
14/02/2025
10.40
 3,919,400 9.50 10.40 9.50 3,900 2,001,600 -20.8
13/02/2025
9.50
 219,700 9.60 9.70 9.50 5,000 1,300 0.0
12/02/2025
9.60
 337,805 9.50 9.70 9.40 7,800 0 0.1
11/02/2025
9.50
 241,993 9.40 9.50 9.30 10,300 0 0.1
10/02/2025
9.40
 135,786 9.30 9.50 9.20 15,500 0 0.1
07/02/2025
9.30
 107,492 9.30 9.40 9.20 0 2,400 -0.0
06/02/2025
9.30
 347,428 9.20 9.40 9.10 0 6,900 -0.1
05/02/2025
9.20
 113,361 9.20 9.20 9.10 0 0 0
04/02/2025
9.10
 151,564 9 9.30 9 1,300 0 0.0
03/02/2025
9
 103,700 8.90 9.10 8.80 0 0 0
24/01/2025
8.90
 154,423 9 9.10 8.90 0 0 0
23/01/2025
9
 91,300 8.90 9 8.90 0 0 0
22/01/2025
8.90
 87,678 9 9 8.90 0 0 0
21/01/2025
8.90
 97,339 9 9 8.80 0 0 0
20/01/2025
8.90
 248,613 8.90 9 8.90 0 100 -0.0
17/01/2025
8.90
 109,602 8.90 8.90 8.80 0 0 0
16/01/2025
8.80
 43,610 8.80 8.90 8.80 0 0 0
15/01/2025
8.80
 30,026 8.80 8.80 8.80 0 0 0
14/01/2025
8.80
 59,200 8.80 8.80 8.70 0 0 0
13/01/2025
8.80
 127,301 8.90 8.90 8.60 300 0 0.0
10/01/2025
8.90
 117,920 8.80 9 8.70 0 0 0
09/01/2025
8.90
 13,900 8.80 8.90 8.60 0 0 0
08/01/2025
8.80
 22,805 8.70 8.90 8.70 500 0 0.0
07/01/2025
8.60
 54,780 8.80 8.90 8.60 0 0 0
06/01/2025
8.80
 40,000 8.70 9 8.70 0 0 0
03/01/2025
8.70
 144,700 8.90 8.90 8.70 0 0 0
02/01/2025
8.90
 31,600 8.80 8.90 8.80 0 900 -0.0
31/12/2024
8.90
 114,407 9 9 8.80 0 0 0
30/12/2024
8.90
 36,718 8.90 9 8.90 0 0 0
27/12/2024
8.90
 199,837 8.90 9.10 8.90 4,200 0 0.0
26/12/2024
8.90
 45,517 8.90 9 8.90 0 0 0
25/12/2024
8.90
 89,500 8.90 9 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |