Ngân hàng TMCP Quốc Dân (nvb)

13.90
-0.20
(-1.42%)
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
(2025-11-04) 		-0.40 -2.76% 3,304,600 18,300 0.2
13.40
14.50
14.10
2 tháng
(2025-10-06) 		-1.10 -7.24% 11,833,600 71,100 1.0
13.40
15.50
14.10
3 tháng
(2025-09-05) 		-1.80 -11.32% 18,642,800 -158,500 -2.6
13.40
15.90
14.10
6 tháng
(2025-06-09) 		3.10 28.18% 105,887,100 -86,000 -4.0
11
18.20
14.10
12 tháng
(2024-12-09) 		5.20 58.43% 168,453,644 -5,014,698 -57.9
8.60
18.20
14.10
24 tháng
(2023-12-15) 		3.80 36.89% 216,974,782 -9,922,698 -108.5
8.40
18.20
14.10
36 tháng
(2022-12-20) 		-3.60 -20.34% 282,390,201 -18,584,799 -225.6
8.40
21.50
14.10
60 tháng
(2020-12-30) 		6.83 93.97% 1,281,429,303 -5,717,731 -128.2
7.27
39.70
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
9.20
 61,020 9.20 9.30 9.10 3,700 5,000 -0.0
02/05/2024
9.10
 73,657 9 9.10 8.90 8,100 6,100 0.0
26/04/2024
8.90
 51,702 9 9 8.90 0 4,000 -0.0
25/04/2024
8.90
 66,012 9 9.10 8.90 0 7,900 -0.1
24/04/2024
9
 92,603 8.90 9.10 8.90 3,400 9,400 -0.1
23/04/2024
8.90
 79,729 9.20 9.20 8.90 0 6,000 -0.1
22/04/2024
9.20
 88,217 9.30 9.40 9 2,600 7,000 -0.0
19/04/2024
9.20
 130,885 9.30 9.30 8.80 1,100 10,000 -0.1
17/04/2024
9.30
 183,546 9.50 9.90 9.30 0 16,000 -0.2
16/04/2024
9.50
 382,155 10 10 9.50 0 25,100 -0.2
15/04/2024
10
 514,064 10.30 10.30 9.80 1,400 51,100 -0.5
12/04/2024
10.30
 132,651 10.30 10.30 10.20 0 12,000 -0.1
11/04/2024
10.30
 82,910 10.50 10.50 10.20 0 11,500 -0.1
10/04/2024
10.50
 333,647 10.30 10.50 10.20 0 20,000 -0.2
09/04/2024
10.30
 110,025 10.20 10.30 10.20 0 20,000 -0.2
08/04/2024
10.20
 218,412 10.30 10.30 10.20 3,700 3,100 0.0
05/04/2024
10.30
 116,167 10.20 10.40 10.20 0 20,000 -0.2
04/04/2024
10.30
 174,200 10.40 10.40 10.20 0 23,100 -0.2
03/04/2024
10.40
 167,402 10.50 10.60 10.30 0 12,000 -0.1
02/04/2024
10.50
 382,801 10.60 10.60 10.30 5,000 33,000 -0.3
01/04/2024
10.60
 339,200 10.60 10.70 10.60 0 0 0
29/03/2024
10.60
 177,901 10.80 10.80 10.60 0 800 -0.0
28/03/2024
10.80
 256,510 10.90 10.90 10.60 0 20,000 -0.2
27/03/2024
10.70
 347,326 10.80 10.90 10.70 11,600 33,000 -0.2
26/03/2024
10.80
 217,296 10.80 10.80 10.60 28,000 19,000 0.1
25/03/2024
10.80
 228,909 10.80 11 10.70 31,600 11,000 0.2
22/03/2024
10.80
 176,160 10.80 10.90 10.60 26,900 14,000 0.1
21/03/2024
10.70
 314,050 10.70 10.80 10.60 43,600 18,000 0.3
20/03/2024
10.60
 237,502 10.30 10.80 10.20 36,400 19,000 0.2
19/03/2024
10.50
 104,384 10.40 10.50 10.20 12,000 7,000 0.1
18/03/2024
10.40
 414,600 10.60 10.70 10.20 5,500 33,900 -0.3
15/03/2024
10.60
 113,900 10.70 10.80 10.50 0 10,000 -0.1
14/03/2024
10.70
 134,700 10.80 10.90 10.60 0 10,000 -0.1
13/03/2024
10.70
 137,945 10.70 10.80 10.60 900 13,700 -0.1
12/03/2024
10.60
 246,117 10.70 10.80 10.60 0 19,300 -0.2
11/03/2024
10.70
 281,710 10.70 10.90 10.60 0 14,900 -0.2
08/03/2024
10.70
 291,435 11.10 11.10 10.70 0 28,500 -0.3
07/03/2024
10.90
 256,015 11 11.10 10.90 1,000 24,400 -0.3
06/03/2024
11
 356,510 11.10 11.20 10.90 0 48,100 -0.5
05/03/2024
11.10
 265,301 11.20 11.30 11 0 32,700 -0.4
04/03/2024
11.10
 285,464 11.20 11.30 11.10 3,900 31,000 -0.3
01/03/2024
11.10
 276,312 11.20 11.30 11.10 0 17,000 -0.2
29/02/2024
11.20
 210,710 11.20 11.50 11.10 800 33,800 -0.4
28/02/2024
11.20
 297,092 11.10 11.20 11 10,700 45,100 -0.4
27/02/2024
11.20
 389,602 11.10 11.30 11 1,100 66,600 -0.7
26/02/2024
11.10
 323,977 11.30 11.30 11 4,400 50,500 -0.5
23/02/2024
11.30
 752,201 11.30 11.60 11.20 25,600 79,900 -0.6
22/02/2024
11.30
 193,121 11.30 11.40 11.20 16,200 11,000 0.1
21/02/2024
11.30
 317,715 11.20 11.40 11.10 5,300 33,300 -0.3
20/02/2024
11.10
 196,974 11.20 11.30 11 5,900 20,000 -0.2
19/02/2024
11.20
 208,216 11.40 11.40 11.10 0 21,400 -0.2
16/02/2024
11.40
 251,150 11.50 11.70 11.30 0 53,600 -0.6
15/02/2024
11.40
 505,430 10.80 11.60 10.80 32,800 17,600 0.2
07/02/2024
10.80
 353,530 11.10 11.20 10.80 0 59,800 -0.7
06/02/2024
11.10
 85,503 11 11.20 11 0 28,200 -0.3
05/02/2024
10.90
 245,809 10.70 11.30 10.60 0 56,700 -0.6
02/02/2024
10.70
 236,600 10.90 10.90 10.70 500 25,000 -0.3
01/02/2024
10.70
 301,710 10.80 10.90 10.70 1,600 25,000 -0.3
31/01/2024
10.80
 352,981 11.10 11.30 10.80 1,000 30,000 -0.3
30/01/2024
11.10
 107,100 11.30 11.30 11.10 0 10,000 -0.1
29/01/2024
11.20
 366,110 11.20 11.30 11 0 33,000 -0.4
26/01/2024
11.30
 168,924 11.30 11.40 11.20 0 15,500 -0.2
25/01/2024
11.30
 209,902 11.50 11.50 11.20 0 21,000 -0.2
24/01/2024
11.40
 137,400 11.50 11.60 11.40 0 13,300 -0.2
23/01/2024
11.50
 726,050 11.50 11.80 11.50 5,400 56,000 -0.6
22/01/2024
11.50
 247,413 11.60 11.60 11.30 0 25,500 -0.3
19/01/2024
11.50
 251,448 11.50 11.70 11.40 200 20,000 -0.2
18/01/2024
11.50
 264,030 11.50 11.60 11.30 9,500 23,000 -0.2
17/01/2024
11.40
 321,104 11.80 11.80 11.40 0 17,000 -0.2
16/01/2024
11.80
 360,300 11.60 11.80 11.30 0 31,000 -0.4
15/01/2024
11.50
 701,064 12 12 11.40 0 70,035 -0.8
12/01/2024
11.90
 608,367 11.90 12.10 11.70 0 64,000 -0.8
11/01/2024
11.90
 984,496 11.60 12.20 11.60 400 64,000 -0.8
10/01/2024
11.60
 1,137,794 11 11.80 10.90 35 103,100 -1.2
09/01/2024
11
 341,788 11.10 11.20 10.90 0 24,700 -0.3
08/01/2024
11.10
 342,825 11.20 11.40 11.10 100 27,000 -0.3
05/01/2024
11.20
 278,885 11.40 11.50 11.20 0 25,000 -0.3
04/01/2024
11.40
 757,568 11 11.50 10.90 0 65,200 -0.7
03/01/2024
11
 375,579 10.80 11 10.70 0 32,200 -0.3
02/01/2024
10.80
 376,533 10.50 10.90 10.50 0 37,000 -0.4
29/12/2023
10.50
 466,063 11.30 11.40 10.50 11,100 27,000 -0.2
28/12/2023
11.40
 558,449 10.70 11.40 10.50 0 32,000 -0.3
27/12/2023
10.80
 381,083 11.20 11.20 10.60 0 29,000 -0.3
26/12/2023
11.30
 403,324 10.40 11.30 10.20 0 25,000 -0.3
25/12/2023
10.30
 281,399 10.30 10.40 10.20 0 26,400 -0.3
22/12/2023
10.30
 318,203 10.40 10.40 10.10 200 27,000 -0.3
21/12/2023
10.40
 37,718 10.30 10.40 10.30 0 2,800 -0.0
20/12/2023
10.30
 193,900 10.40 10.40 10.10 0 11,400 -0.1
19/12/2023
10.20
 200,113 10.20 10.30 10 0 19,000 -0.2
18/12/2023
10.30
 137,235 10.40 10.50 10.10 0 13,000 -0.1
15/12/2023
10.30
 272,800 10.30 10.40 10 0 24,000 -0.2
14/12/2023
10.30
 175,200 10.60 10.70 10.30 0 17,500 -0.2
13/12/2023
10.50
 154,800 10.70 10.70 10.50 0 14,000 -0.1
12/12/2023
10.70
 173,538 10.80 10.90 10.50 0 13,000 -0.1
11/12/2023
10.80
 200,221 11.30 11.30 10.80 0 16,300 -0.2
08/12/2023
11.20
 177,711 11.50 11.70 11.20 0 17,400 -0.2
07/12/2023
11.60
 432,042 10.80 11.60 10.80 0 41,500 -0.5
06/12/2023
10.80
 164,358 10.70 10.90 10.60 0 15,000 -0.2
05/12/2023
10.80
 156,850 10.90 11 10.60 0 16,600 -0.2
04/12/2023
10.90
 247,201 10.80 11 10.70 0 23,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |