Ngân hàng TMCP Quốc Dân (nvb)

9.40
0
(0%)
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)
#201 26/07/2023
14.30
-0.10
 186,700 14.40 14.40 14.20 0 52,932 -0.8
#202 25/07/2023
14.40
0.30
 802,600 14.10 14.60 14.10 0 50,100 -0.7
#203 24/07/2023
14.10
0
 332,600 14.10 14.30 14 0 52,888 -0.7
#204 21/07/2023
14.10
0
 258,800 14.10 14.20 13.90 0 50,027 -0.7
#205 20/07/2023
14.10
0
 274,100 14.10 14.30 13.90 0 52,717 -0.7
#206 19/07/2023
14.10
-0.40
 247,800 14.50 14.60 14 0 50,000 -0.7
#207 18/07/2023
14.50
0.50
 333,000 14 14.60 14.10 0 50,000 -0.7
#208 17/07/2023
14
-0.20
 400,600 14.20 14.20 14 0 50,000 -0.7
#209 14/07/2023
14.20
0.10
 252,900 14.10 14.40 14 0 52,638 -0.7
#210 13/07/2023
14.10
-0.30
 382,400 14.40 14.40 14.10 0 52,780 -0.8
#211 12/07/2023
14.40
-0.40
 213,400 14.80 14.80 14.30 0 52,472 -0.8
#212 11/07/2023
14.80
0.70
 854,000 14.10 14.90 14.10 0 32,000 -0.5
#213 10/07/2023
14.10
0.10
 147,200 14 14.40 13.90 0 0 0
#214 07/07/2023
14
-0.20
 211,300 14.20 14.20 13.70 2,000 52,961 -0.7
#215 06/07/2023
14.20
-0.50
 165,800 14.70 14.70 14.20 0 50,000 -0.7
#216 05/07/2023
14.70
0.10
 160,079 14.60 14.90 14.60 0 50,000 -0.7
#217 04/07/2023
14.60
0
 142,993 14.60 14.80 14.50 0 53,664 -0.8
#218 03/07/2023
14.60
0.50
 128,772 14.10 15.30 14.60 0 50,000 -0.7
#219 30/06/2023
14.10
-0.40
 176,060 14.50 14.50 14 0 0 0
#220 29/06/2023
14.50
-0.20
 186,384 14.70 14.90 14.50 0 53,848 -0.8
#221 28/06/2023
14.70
-0.20
 196,771 14.90 14.90 14.70 0 50,007 -0.7
#222 27/06/2023
14.90
-0.10
 182,483 15 15.30 14.80 0 53,782 -0.8
#223 26/06/2023
15
-0.20
 238,189 15.20 15.50 14.90 0 50,000 -0.7
#224 23/06/2023
15.20
-0.10
 469,972 15.30 15.80 15.10 0 61,904 -1.0
#225 22/06/2023
15.30
0.30
 59,767 15 15.60 15.30 0 0 0
#226 21/06/2023
15
0
 93,220 15 15.20 14.90 0 50,000 -0.7
#227 20/06/2023
15
0.20
 263,913 14.80 15 14.40 0 0 0
#228 19/06/2023
14.80
-0.50
 182,158 15.30 15.30 14.80 2 0 0.0
#229 16/06/2023
15.30
-0.20
 416,403 15.50 15.80 15.30 0 107,843 -1.7
#230 15/06/2023
15.50
-0.30
 277,953 15.80 15.80 15.30 0 49,300 -0.8
#231 14/06/2023
15.80
0.30
 497,999 15.50 16.30 15.50 5 100,000 -1.6
#232 13/06/2023
15.50
0
 237,636 15.50 15.80 15.30 0 0 0
#233 12/06/2023
15.50
-0.40
 481,900 15.90 15.90 15 0 54,321 -0.8
#234 09/06/2023
15.90
0.60
 113,600 15.30 16.30 15.20 0 100,100 -1.6
#235 08/06/2023
15.30
-0.70
 741,796 16 16 15.20 2,000 73,100 -1.1
#236 07/06/2023
16
-0.20
 409,974 16.20 16.20 15.50 3,000 17,355 -0.2
#237 06/06/2023
16.20
-0.10
 486,649 16.30 17.60 16 900 200 0.0
#238 05/06/2023
16.30
1.40
 926,295 14.90 16.30 15.30 100 100,000 -1.6
#239 02/06/2023
14.90
1.30
 662,442 13.60 14.90 13.70 0 101,136 -1.5
#240 01/06/2023
13.60
0.40
 270,254 13.20 13.80 13.20 0 51,086 -0.7
#241 31/05/2023
13.20
0
 122,119 13.20 13.30 13.10 0 7,100 -0.1
#242 30/05/2023
13.20
0.20
 129,207 13 13.30 13 0 48,500 -0.6
#243 29/05/2023
13
-0.30
 204,615 13.30 13.40 13 1,100 53,700 -0.7
#244 26/05/2023
13.30
-0.10
 39,272 13.40 13.40 13.20 0 0 0
#245 25/05/2023
13.40
0
 40,596 13.40 13.40 13.20 0 23,000 -0.3
#246 24/05/2023
13.40
-0.10
 53,816 13.50 13.70 13.30 0 9,013 -0.1
#247 23/05/2023
13.50
-0.10
 82,101 13.60 13.80 13.50 0 3,301 -0.0
#248 22/05/2023
13.60
0.30
 74,261 13.30 13.90 13.50 0 36,601 -0.5
#249 19/05/2023
13.30
-0.30
 190,585 13.60 13.90 13.20 0 7,000 -0.1
#250 18/05/2023
13.60
-0.20
 160,579 13.80 14.10 13.60 0 21,200 -0.3
#251 17/05/2023
13.80
-0.10
 100,982 13.90 14.10 13.80 0 0 0
#252 16/05/2023
13.90
0.10
 214,856 13.80 14.40 13.80 0 0 0
#253 15/05/2023
13.80
0.20
 152,700 13.60 13.90 13.70 0 0 0
#254 12/05/2023
13.60
0
 142,100 13.60 13.80 13.40 0 0 0
#255 11/05/2023
13.60
-0.30
 83,400 13.90 13.90 13.60 0 991 -0.0
#256 10/05/2023
13.90
0
 89,360 13.90 14 13.80 0 0 0
#257 09/05/2023
13.90
0.20
 23,099 13.70 13.90 13.60 0 0 0
#258 08/05/2023
13.70
0.20
 114,990 13.50 14.10 13.50 0 0 0
#259 05/05/2023
13.50
0.40
 27,701 13.10 13.50 13.20 0 0 0
#260 04/05/2023
13.10
-0.40
 73,706 13.50 13.70 13.10 0 0 0
#261 28/04/2023
13.50
-0.20
 23,821 13.70 13.80 13.50 0 200 -0.0
#262 27/04/2023
13.70
0
 17,300 13.70 13.80 13.60 5,000 0 0.1
#263 26/04/2023
13.70
0
 24,140 13.70 14 13.50 0 0 0
#264 25/04/2023
13.70
-0.10
 43,410 13.80 13.90 13.70 0 15,200 -0.2
#265 24/04/2023
13.80
-0.10
 72,701 13.90 14.30 13.70 0 0 0
#266 21/04/2023
13.90
0.10
 80,706 13.80 13.90 13.60 100 39,400 -0.5
#267 20/04/2023
13.80
0.10
 64,500 13.70 13.80 13.40 0 32,400 -0.4
#268 19/04/2023
13.70
-0.10
 333,500 13.80 14 13.40 0 57,100 -0.8
#269 18/04/2023
13.80
-0.40
 367,500 14.20 14.30 13.70 0 66,500 -0.9
#270 17/04/2023
14.20
-0.20
 82,000 14.40 14.50 14 0 24,600 -0.3
#271 14/04/2023
14.40
-0.50
 133,179 14.90 14.90 14 0 35,600 -0.5
#272 13/04/2023
14.90
-0.10
 28,900 15 15 14.80 0 7,200 -0.1
#273 12/04/2023
15
0.10
 31,311 14.90 15 14.80 0 9,900 -0.1
#274 11/04/2023
14.90
0.20
 27,700 14.70 14.90 14.60 0 15,300 -0.2
#275 10/04/2023
14.70
-0.30
 139,900 15 15.10 14.60 1,000 29,200 -0.4
#276 07/04/2023
15
-0.30
 51,378 15.30 15.30 14.90 0 13,800 -0.2
#277 06/04/2023
15.30
0
 63,940 15.30 15.90 15.30 0 29,400 -0.5
#278 05/04/2023
15.30
-0.10
 89,330 15.40 16.20 15.30 0 25,616 -0.4
#279 04/04/2023
15.40
0.20
 75,301 15.20 15.50 15.10 0 31,701 -0.5
#280 03/04/2023
15.20
-0.10
 90,524 15.30 15.60 15.10 0 37,900 -0.6
#281 31/03/2023
15.30
-0.20
 119,434 15.50 15.50 15.10 0 50,000 -0.8
#282 30/03/2023
15.50
-0.10
 106,553 15.60 15.80 15 0 75,700 -1.2
#283 29/03/2023
15.60
-0.20
 114,328 15.80 15.80 14.80 0 49,900 -0.8
#284 28/03/2023
15.80
0.10
 189,941 15.70 15.80 15 0 50,900 -0.8
#285 27/03/2023
15.70
0.30
 76,900 15.40 15.70 14.90 0 31,000 -0.5
#286 24/03/2023
15.40
0.30
 11,839 15.10 15.40 15 0 6,700 -0.1
#287 23/03/2023
15.10
0
 18,600 15.10 15.10 14.10 300 4,100 -0.1
#288 22/03/2023
15.10
0
 40,700 15.10 16 15.10 0 8,000 -0.1
#289 21/03/2023
15.10
-0.20
 28,002 15.30 15.50 15 0 9,000 -0.1
#290 20/03/2023
15.30
-0.10
 32,740 15.40 15.40 15.30 0 10,000 -0.2
#291 17/03/2023
15.40
-0.30
 121,843 15.70 16.60 14.40 0 33,400 -0.5
#292 16/03/2023
15.70
0
 11,200 15.70 16 15.70 0 2,400 -0.0
#293 15/03/2023
15.70
0
 26,700 15.70 16.10 15.70 0 6,800 -0.1
#294 14/03/2023
15.70
-0.30
 24,200 16 16 15.10 100 3,100 -0.0
#295 13/03/2023
16
-0.20
 29,100 16.20 16.20 15.60 0 4,900 -0.1
#296 10/03/2023
16.20
-0.80
 93,545 17 17.70 16 145 30,100 -0.5
#297 09/03/2023
17
0
 12,156 17 17.10 16.60 152 11,500 -0.2
#298 08/03/2023
17
-0.20
 25,600 17.20 17.20 16.50 100 19,800 -0.3
#299 07/03/2023
17.20
0.70
 15,900 16.50 17.20 16.50 100 13,200 -0.2
#300 06/03/2023
16.50
0.20
 16,000 16.30 16.50 15.70 100 13,300 -0.2

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