Ngân hàng TMCP Quốc Dân (nvb)

12.60
-0.20
(-1.56%)
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
(2026-05-18) 		1.90 17.59% 9,650,100 25,800 0
10.60
12.80
12.80
2 tháng
(2026-04-20) 		1.70 15.45% 12,365,300 23,000 0
10.50
12.80
12.80
3 tháng
(2026-03-19) 		1.70 15.45% 17,535,800 63,100 0.3
10.30
12.80
12.80
6 tháng
(2025-12-19) 		-0.80 -5.93% 30,371,200 33,100 -0.2
10.20
14
12.80
12 tháng
(2025-06-23) 		1.40 12.39% 132,784,500 -193,000 -5.6
10.20
18.20
12.80
24 tháng
(2024-06-27) 		2.30 22.12% 214,086,153 -6,083,298 -68.2
8.40
18.20
12.80
36 tháng
(2023-07-03) 		-1.90 -13.01% 298,946,930 -16,354,256 -193.7
8.40
18.20
12.80
60 tháng
(2021-07-13) 		-2.64 -17.19% 480,815,587 -22,447,031 -358.0
8.40
39.70
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
10.10
 216,310 10 10.10 9.80 0 31,000 -0.3
12/06/2024
9.90
 71,253 9.90 9.90 9.80 0 9,000 -0.1
11/06/2024
9.90
 155,712 10.10 10.20 9.80 0 18,000 -0.2
10/06/2024
10
 191,609 10.10 10.30 9.90 0 28,900 -0.3
07/06/2024
10.10
 164,039 9.90 10.20 9.80 0 0 0
06/06/2024
9.80
 143,447 9.90 10 9.80 0 27,000 -0.3
05/06/2024
9.90
 131,102 10 10 9.80 0 18,000 -0.2
04/06/2024
10
 260,144 10 10.20 9.90 300 45,000 -0.4
03/06/2024
9.90
 154,855 9.80 10.10 9.80 1,700 36,200 -0.3
31/05/2024
9.70
 116,521 9.90 9.90 9.70 0 23,000 -0.2
30/05/2024
9.90
 141,392 10 10 9.80 0 26,000 -0.3
29/05/2024
10
 425,424 9.80 10.10 9.80 1,800 54,000 -0.5
28/05/2024
9.70
 167,256 9.90 9.90 9.60 0 24,000 -0.2
27/05/2024
9.80
 221,083 9.70 9.90 9.60 5,600 33,400 -0.3
24/05/2024
9.70
 729,065 10.40 10.50 9.50 0 97,000 -1.0
23/05/2024
10.50
 275,132 10.40 10.80 10.40 0 30,000 -0.3
22/05/2024
10.40
 1,605,883 9.50 10.40 9.50 1,500 862,000 -8.9
21/05/2024
9.50
 111,052 8.50 9.50 8.50 0 9,000 -0.1
20/05/2024
9.40
 75,300 9.50 9.60 9.40 2,200 5,000 -0.0
17/05/2024
9.40
 88,487 9.30 9.50 9.30 600 5,000 -0.0
16/05/2024
9.30
 69,001 9.20 9.40 9.20 4,700 6,000 -0.0
15/05/2024
9.20
 119,071 9.30 9.30 9.20 600 17,800 -0.2
14/05/2024
9.30
 52,348 9.40 9.40 9.30 0 3,000 -0.0
13/05/2024
9.30
 91,644 9.40 9.40 9.30 0 8,500 -0.1
10/05/2024
9.40
 100,415 9.20 9.40 9.20 0 12,200 -0.1
09/05/2024
9.20
 145,806 9.10 9.40 9 0 14,200 -0.1
08/05/2024
9.10
 64,758 9.10 9.10 9 0 5,400 -0.0
07/05/2024
9.20
 74,603 9.10 9.20 9.10 0 0 0
06/05/2024
9.20
 65,202 9.20 9.20 9.10 0 5,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |