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
(2025-11-05) 		0 0% 2,823,600 -13,400 -0.2
13.40
14.30
13.90
2 tháng
(2025-10-06) 		-1.10 -7.24% 11,963,800 74,300 1.1
13.40
15.50
13.90
3 tháng
(2025-09-08) 		-1.10 -7.24% 17,722,700 -51,000 -0.9
13.40
15.50
13.90
6 tháng
(2025-06-09) 		3.10 28.18% 106,017,300 -82,800 -3.9
11
18.20
13.90
12 tháng
(2024-12-10) 		5.20 58.43% 168,536,137 -5,011,498 -57.9
8.60
18.20
13.90
24 tháng
(2023-12-18) 		3.80 36.89% 216,832,182 -9,895,498 -108.2
8.40
18.20
13.90
36 tháng
(2022-12-21) 		-4.40 -23.78% 282,517,681 -18,582,599 -225.6
8.40
21.50
13.90
60 tháng
(2020-12-31) 		6.11 76.51% 1,276,768,236 -5,722,531 -128.2
7.99
39.70
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
10.80
 111,692 10.70 10.80 10.70 0 11,000 0
30/11/2023
10.80
 56,036 10.80 10.80 10.50 0 5,000 -0.1
29/11/2023
10.80
 99,624 10.70 10.80 10.50 0 9,700 -0.1
28/11/2023
10.60
 123,302 10.80 10.80 10.50 0 12,000 -0.1
27/11/2023
10.80
 141,030 10.70 10.80 10.60 0 13,000 -0.1
24/11/2023
10.70
 230,000 10.70 10.70 10.50 0 22,000 -0.2
23/11/2023
10.70
 224,020 10.90 11 10.70 0 17,000 -0.2
22/11/2023
10.90
 113,435 10.70 10.90 10.70 0 11,000 -0.1
21/11/2023
10.70
 62,101 10.80 10.90 10.70 0 6,200 -0.1
20/11/2023
10.70
 198,530 10.70 10.80 10.50 0 17,000 -0.2
17/11/2023
10.80
 297,001 10.90 11 10.60 400 29,100 -0.3
16/11/2023
10.90
 114,568 10.80 10.90 10.60 0 11,100 -0.1
15/11/2023
10.80
 194,396 11.10 11.20 10.80 100 13,000 -0.1
14/11/2023
10.90
 206,732 10.70 11.20 10.70 0 0 0
13/11/2023
10.70
 81,900 10.80 10.80 10.50 0 20,000 -0.2
10/11/2023
10.80
 109,607 11 11 10.50 300 10,700 -0.1
09/11/2023
11
 140,316 10.90 11 10.80 0 13,400 -0.1
08/11/2023
10.80
 210,253 10.50 10.80 10.30 100 20,000 -0.2
07/11/2023
10.40
 161,821 10.50 10.60 10.40 300 15,500 0
06/11/2023
10.50
 214,319 10.30 10.60 10.30 500 0 0.0
03/11/2023
10.30
 130,600 10.20 10.40 10.10 3,800 0 0.0
02/11/2023
10.20
 418,400 9.90 10.30 9.80 1,000 44,600 -0.4
01/11/2023
9.90
 72,300 9.90 10.10 9.70 0 6,900 -0.1
31/10/2023
9.90
 93,500 10.20 10.20 9.70 0 9,800 -0.1
30/10/2023
10.20
 122,000 10 10.20 9.70 3,600 14,100 -0.1
27/10/2023
10
 87,200 9.90 10.10 9.80 0 0 0
26/10/2023
9.90
 333,900 10.90 10.90 9.90 0 6,400 -0.1
25/10/2023
10.90
 135,900 11.10 11.20 10.90 0 50,000 -0.6
24/10/2023
11.10
 102,900 11 11.20 10.90 0 50,000 -0.6
23/10/2023
11
 145,700 11.30 11.30 10.90 0 50,000 -0.5
20/10/2023
11.30
 163,100 10.80 11.30 10.70 0 0 0
19/10/2023
10.80
 605,400 11.40 11.40 10.60 0 50,000 -0.5
18/10/2023
11.40
 270,000 11.90 12 11.10 0 50,000 -0.6
17/10/2023
11.90
 202,900 12 12.20 11.90 0 50,000 -0.6
16/10/2023
12
 209,900 12 12.10 11.90 0 50,000 -0.6
13/10/2023
12
 389,300 12 12.10 11.90 0 40,000 -0.5
12/10/2023
12
 222,300 12 12.30 12 0 50,000 -0.6
11/10/2023
12
 158,200 12.10 12.10 11.90 0 50,000 -0.6
10/10/2023
12.10
 253,300 11.90 12.30 11.90 0 50,000 -0.6
09/10/2023
11.90
 107,400 11.80 12 11.80 0 50,000 -0.6
06/10/2023
11.80
 219,000 11.80 11.90 11.60 0 50,000 -0.6
05/10/2023
11.80
 202,500 12.10 12.40 11.80 3,300 50,000 -0.6
04/10/2023
12.10
 232,200 11.80 12.40 11 0 0 0
03/10/2023
11.80
 549,700 12.90 12.90 11.80 0 103,400 -1.2
02/10/2023
12.90
 199,800 13.10 13.10 12.70 0 100,000 -1.3
29/09/2023
13.10
 496,300 12.10 13.10 12.10 0 119,400 -1.5
28/09/2023
12.10
 382,400 12.40 12.40 12 0 103,500 -1.3
27/09/2023
12.40
 627,100 12.40 12.50 11.90 0 100,000 -1.2
26/09/2023
12.40
 557,900 13 13.20 12.40 0 102,100 -1.3
25/09/2023
13
 642,500 13.80 13.90 13 24,800 102,000 -1.1
22/09/2023
13.80
 962,500 14.20 14.20 13.70 1,000 100,200 -1.4
21/09/2023
14.20
 438,000 14.30 14.40 14.10 0 100,000 -1.4
20/09/2023
14.30
 406,800 14.10 14.30 14.10 0 100,000 -1.4
19/09/2023
14.10
 425,300 14.20 14.40 14.10 0 100,900 0
18/09/2023
14.20
 624,300 14.40 14.50 14 0 100,000 -1.4
15/09/2023
14.40
 435,300 14.30 14.60 14.30 0 100,000 0
14/09/2023
14.30
 723,900 14.50 14.90 14.30 0 100,000 -1.5
13/09/2023
14.50
 630,600 14.50 14.70 14.30 0 100,100 -1.5
12/09/2023
14.50
 540,600 14.30 14.50 14.10 2,000 100,000 -1.4
11/09/2023
14.30
 907,000 15.10 15.30 14.30 0 100,800 -1.5
08/09/2023
15.10
 612,700 15.10 15.30 14.80 100 100,000 -1.5
07/09/2023
15.10
 1,168,200 14.50 15.20 14.60 300 100,000 -1.5
06/09/2023
14.50
 599,000 14.50 14.60 14.30 0 100,000 -1.4
05/09/2023
14.50
 665,700 14.20 14.60 14.20 0 100,000 -1.4
31/08/2023
14.20
 528,300 14.10 14.30 14.10 0 100,000 -1.4
30/08/2023
14.10
 885,200 14.30 14.50 14.10 0 100,000 -1.4
29/08/2023
14.30
 554,500 14.40 14.60 14.20 0 100,000 -1.4
28/08/2023
14.40
 371,300 14.20 14.40 14.20 0 102,000 -1.5
25/08/2023
14.20
 465,900 14.20 14.30 14.10 0 100,000 0
24/08/2023
14.20
 955,500 14.20 14.40 14.10 0 102,808 -1.5
23/08/2023
14.20
 381,500 14.40 14.80 14.20 0 102,000 -1.5
22/08/2023
14.40
 605,000 14.30 14.70 13.90 2,000 100,000 -1.4
21/08/2023
14.30
 619,900 14.50 14.80 14.10 0 121,400 -1.8
18/08/2023
14.50
 1,862,500 15.90 15.90 14.40 2,000 128,619 -1.9
17/08/2023
15.90
 1,152,800 16.30 16.30 15.80 0 128,485 -2.1
16/08/2023
16.30
 924,900 16 16.80 16 5,400 107,866 -1.7
15/08/2023
16
 972,400 16.40 16.70 16 0 127,404 -2.1
14/08/2023
16.40
 1,324,600 15.70 16.40 15.70 0 110,436 -1.8
11/08/2023
15.70
 1,114,300 15.30 15.70 15.20 8,000 82,000 -1.1
10/08/2023
15.30
 754,600 15.80 15.90 15.30 3,400 100,000 -1.5
09/08/2023
15.80
 1,018,900 15.80 16.20 15.60 10,100 80,001 -1.1
08/08/2023
15.80
 1,220,000 15.90 16.90 15.80 200 105,000 -1.7
07/08/2023
15.90
 1,435,700 14.90 15.90 14.90 0 60,000 -0.9
04/08/2023
14.90
 721,200 14.70 14.90 14.50 2,000 84,923 -1.2
03/08/2023
14.70
 923,500 15.10 15.80 14.70 0 84,821 -1.3
02/08/2023
15.10
 566,600 15 15.10 14.80 33 84,277 -1.3
01/08/2023
15
 1,230,000 14.70 15.40 14.80 0 50,100 -0.8
31/07/2023
14.70
 1,127,200 14.20 15 14.20 400 53,100 -0.8
28/07/2023
14.20
 252,100 14.30 14.30 14.10 0 53,572 -0.8
27/07/2023
14.30
 442,400 14.30 14.40 13.90 0 50,000 -0.7
26/07/2023
14.30
 186,700 14.40 14.40 14.20 0 52,932 -0.8
25/07/2023
14.40
 802,600 14.10 14.60 14.10 0 50,100 -0.7
24/07/2023
14.10
 332,600 14.10 14.30 14 0 52,888 -0.7
21/07/2023
14.10
 258,800 14.10 14.20 13.90 0 50,027 -0.7
20/07/2023
14.10
 274,100 14.10 14.30 13.90 0 52,717 -0.7
19/07/2023
14.10
 247,800 14.50 14.60 14 0 50,000 -0.7
18/07/2023
14.50
 333,000 14 14.60 14.10 0 50,000 -0.7
17/07/2023
14
 400,600 14.20 14.20 14 0 50,000 -0.7
14/07/2023
14.20
 252,900 14.10 14.40 14 0 52,638 -0.7
13/07/2023
14.10
 382,400 14.40 14.40 14.10 0 52,780 -0.8

Chính sách bảo mật | Điều khoản sử dụng |