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)
12/07/2023
14.40
 213,400 14.80 14.80 14.30 0 52,472 -0.8
11/07/2023
14.80
 854,000 14.10 14.90 14.10 0 32,000 -0.5
10/07/2023
14.10
 147,200 14 14.40 13.90 0 0 0
07/07/2023
14
 211,300 14.20 14.20 13.70 2,000 52,961 -0.7
06/07/2023
14.20
 165,800 14.70 14.70 14.20 0 50,000 -0.7
05/07/2023
14.70
 160,079 14.60 14.90 14.60 0 50,000 -0.7
04/07/2023
14.60
 142,993 14.60 14.80 14.50 0 53,664 -0.8
03/07/2023
14.60
 128,772 14.10 15.30 14.60 0 50,000 -0.7
30/06/2023
14.10
 176,060 14.50 14.50 14 0 0 0
29/06/2023
14.50
 186,384 14.70 14.90 14.50 0 53,848 -0.8
28/06/2023
14.70
 196,771 14.90 14.90 14.70 0 50,007 -0.7
27/06/2023
14.90
 182,483 15 15.30 14.80 0 53,782 -0.8
26/06/2023
15
 238,189 15.20 15.50 14.90 0 50,000 -0.7
23/06/2023
15.20
 469,972 15.30 15.80 15.10 0 61,904 -1.0
22/06/2023
15.30
 59,767 15 15.60 15.30 0 0 0
21/06/2023
15
 93,220 15 15.20 14.90 0 50,000 -0.7
20/06/2023
15
 263,913 14.80 15 14.40 0 0 0
19/06/2023
14.80
 182,158 15.30 15.30 14.80 2 0 0.0
16/06/2023
15.30
 416,403 15.50 15.80 15.30 0 107,843 -1.7
15/06/2023
15.50
 277,953 15.80 15.80 15.30 0 49,300 -0.8
14/06/2023
15.80
 497,999 15.50 16.30 15.50 5 100,000 -1.6
13/06/2023
15.50
 237,636 15.50 15.80 15.30 0 0 0
12/06/2023
15.50
 481,900 15.90 15.90 15 0 54,321 -0.8
09/06/2023
15.90
 113,600 15.30 16.30 15.20 0 100,100 -1.6
08/06/2023
15.30
 741,796 16 16 15.20 2,000 73,100 -1.1
07/06/2023
16
 409,974 16.20 16.20 15.50 3,000 17,355 -0.2
06/06/2023
16.20
 486,649 16.30 17.60 16 900 200 0.0
05/06/2023
16.30
 926,295 14.90 16.30 15.30 100 100,000 -1.6
02/06/2023
14.90
 662,442 13.60 14.90 13.70 0 101,136 -1.5
01/06/2023
13.60
 270,254 13.20 13.80 13.20 0 51,086 -0.7
31/05/2023
13.20
 122,119 13.20 13.30 13.10 0 7,100 -0.1
30/05/2023
13.20
 129,207 13 13.30 13 0 48,500 -0.6
29/05/2023
13
 204,615 13.30 13.40 13 1,100 53,700 -0.7
26/05/2023
13.30
 39,272 13.40 13.40 13.20 0 0 0
25/05/2023
13.40
 40,596 13.40 13.40 13.20 0 23,000 -0.3
24/05/2023
13.40
 53,816 13.50 13.70 13.30 0 9,013 -0.1
23/05/2023
13.50
 82,101 13.60 13.80 13.50 0 3,301 -0.0
22/05/2023
13.60
 74,261 13.30 13.90 13.50 0 36,601 -0.5
19/05/2023
13.30
 190,585 13.60 13.90 13.20 0 7,000 -0.1
18/05/2023
13.60
 160,579 13.80 14.10 13.60 0 21,200 -0.3
17/05/2023
13.80
 100,982 13.90 14.10 13.80 0 0 0
16/05/2023
13.90
 214,856 13.80 14.40 13.80 0 0 0
15/05/2023
13.80
 152,700 13.60 13.90 13.70 0 0 0
12/05/2023
13.60
 142,100 13.60 13.80 13.40 0 0 0
11/05/2023
13.60
 83,400 13.90 13.90 13.60 0 991 -0.0
10/05/2023
13.90
 89,360 13.90 14 13.80 0 0 0
09/05/2023
13.90
 23,099 13.70 13.90 13.60 0 0 0
08/05/2023
13.70
 114,990 13.50 14.10 13.50 0 0 0
05/05/2023
13.50
 27,701 13.10 13.50 13.20 0 0 0
04/05/2023
13.10
 73,706 13.50 13.70 13.10 0 0 0
28/04/2023
13.50
 23,821 13.70 13.80 13.50 0 200 -0.0
27/04/2023
13.70
 17,300 13.70 13.80 13.60 5,000 0 0.1
26/04/2023
13.70
 24,140 13.70 14 13.50 0 0 0
25/04/2023
13.70
 43,410 13.80 13.90 13.70 0 15,200 -0.2
24/04/2023
13.80
 72,701 13.90 14.30 13.70 0 0 0
21/04/2023
13.90
 80,706 13.80 13.90 13.60 100 39,400 -0.5
20/04/2023
13.80
 64,500 13.70 13.80 13.40 0 32,400 -0.4
19/04/2023
13.70
 333,500 13.80 14 13.40 0 57,100 -0.8
18/04/2023
13.80
 367,500 14.20 14.30 13.70 0 66,500 -0.9
17/04/2023
14.20
 82,000 14.40 14.50 14 0 24,600 -0.3
14/04/2023
14.40
 133,179 14.90 14.90 14 0 35,600 -0.5
13/04/2023
14.90
 28,900 15 15 14.80 0 7,200 -0.1
12/04/2023
15
 31,311 14.90 15 14.80 0 9,900 -0.1
11/04/2023
14.90
 27,700 14.70 14.90 14.60 0 15,300 -0.2
10/04/2023
14.70
 139,900 15 15.10 14.60 1,000 29,200 -0.4
07/04/2023
15
 51,378 15.30 15.30 14.90 0 13,800 -0.2
06/04/2023
15.30
 63,940 15.30 15.90 15.30 0 29,400 -0.5
05/04/2023
15.30
 89,330 15.40 16.20 15.30 0 25,616 -0.4
04/04/2023
15.40
 75,301 15.20 15.50 15.10 0 31,701 -0.5
03/04/2023
15.20
 90,524 15.30 15.60 15.10 0 37,900 -0.6
31/03/2023
15.30
 119,434 15.50 15.50 15.10 0 50,000 -0.8
30/03/2023
15.50
 106,553 15.60 15.80 15 0 75,700 -1.2
29/03/2023
15.60
 114,328 15.80 15.80 14.80 0 49,900 -0.8
28/03/2023
15.80
 189,941 15.70 15.80 15 0 50,900 -0.8
27/03/2023
15.70
 76,900 15.40 15.70 14.90 0 31,000 -0.5
24/03/2023
15.40
 11,839 15.10 15.40 15 0 6,700 -0.1
23/03/2023
15.10
 18,600 15.10 15.10 14.10 300 4,100 -0.1
22/03/2023
15.10
 40,700 15.10 16 15.10 0 8,000 -0.1
21/03/2023
15.10
 28,002 15.30 15.50 15 0 9,000 -0.1
20/03/2023
15.30
 32,740 15.40 15.40 15.30 0 10,000 -0.2
17/03/2023
15.40
 121,843 15.70 16.60 14.40 0 33,400 -0.5
16/03/2023
15.70
 11,200 15.70 16 15.70 0 2,400 -0.0
15/03/2023
15.70
 26,700 15.70 16.10 15.70 0 6,800 -0.1
14/03/2023
15.70
 24,200 16 16 15.10 100 3,100 -0.0
13/03/2023
16
 29,100 16.20 16.20 15.60 0 4,900 -0.1
10/03/2023
16.20
 93,545 17 17.70 16 145 30,100 -0.5
09/03/2023
17
 12,156 17 17.10 16.60 152 11,500 -0.2
08/03/2023
17
 25,600 17.20 17.20 16.50 100 19,800 -0.3
07/03/2023
17.20
 15,900 16.50 17.20 16.50 100 13,200 -0.2
06/03/2023
16.50
 16,000 16.30 16.50 15.70 100 13,300 -0.2
03/03/2023
16.30
 61,703 16.70 16.70 15.80 142 23,900 -0.4
02/03/2023
16.70
 22,433 16.20 17 15.60 152 16,700 -0.3
01/03/2023
16.20
 60,700 15.80 17.20 14.30 100 27,100 -0.4
28/02/2023
15.80
 244,418 17.50 17.50 15.80 147,900 208,028 -1.0
27/02/2023
17.50
 3,000 18 18 16.90 0 1,000 -0.0
24/02/2023
18
 12,700 18.30 18.30 18 0 12,700 -0.2
23/02/2023
18.30
 17,667 18.50 18.50 18.30 0 9,267 -0.2
22/02/2023
18.50
 5,100 19.30 19.30 18.50 0 0 0
21/02/2023
19.30
 12,181 19.50 19.50 19.20 0 5,381 -0.1
20/02/2023
19.50
 20,100 19.40 20.50 19.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |