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)
20/02/2023
19.50
 20,100 19.40 20.50 19.50 0 0 0
17/02/2023
19.40
 9,160 19.40 20 19.30 0 3,160 -0.1
16/02/2023
19.40
 13,060 19.10 19.50 19 0 900 -0.0
15/02/2023
19.10
 9,900 18.90 19.40 18.80 0 0 0
14/02/2023
18.90
 37,900 19 19 18.10 0 21,000 -0.4
13/02/2023
19
 19,501 19.20 19.20 18 0 300 -0.0
10/02/2023
19.20
 2,400 19.50 19.50 19.20 0 0 0
09/02/2023
19.50
 5,500 19.60 19.60 19.30 0 0 0
08/02/2023
19.60
 45,450 19.20 20.80 19.30 10,500 0 0.2
07/02/2023
19.20
 7,600 19.60 19.70 19.20 0 0 0
06/02/2023
19.60
 10,541 19.60 19.60 19.10 0 100 -0.0
03/02/2023
19.60
 27,801 20 20 19.40 10,900 100 0.2
02/02/2023
20
 57,677 19.40 20 19.40 54,600 0 1.1
01/02/2023
19.40
 49,911 19.40 19.70 18.50 0 200 -0.0
31/01/2023
19.40
 32,483 19.60 19.60 18.60 0 1,700 -0.0
30/01/2023
19.60
 56,968 20.10 20.10 19 0 0 0
27/01/2023
20.10
 24,253 20 20.50 19.60 16,800 900 0.3
19/01/2023
20
 39,554 20 20.10 19.10 14,700 900 0.3
18/01/2023
20
 31,240 20 20.40 19 29,400 1,100 0.6
17/01/2023
20
 25,121 19.60 20.10 19.10 0 0 0
16/01/2023
19.60
 189,440 19.60 20 19.60 0 0 0
13/01/2023
19.60
 47,100 20.30 20.90 19.30 0 0 0
12/01/2023
20.30
 9,400 20.10 20.30 19.50 0 0 0
11/01/2023
20.10
 27,842 19.80 20.40 19.80 12,600 0 0.3
10/01/2023
19.80
 5,200 19.80 19.80 19.80 0 0 0
09/01/2023
19.80
 498,200 19.70 20.80 18.50 0 0 0
06/01/2023
19.70
 57,500 20 21.20 19.60 500 0 0.0
05/01/2023
20
 82,405 20 21 18.60 20,900 0 0.4
04/01/2023
20
 26,458 20.30 20.40 19 14,700 0 0.3
03/01/2023
20.30
 77,080 19.50 20.30 18 39,900 0 0.8
30/12/2022
19.50
 119,658 21.50 21.50 19.50 0 0 0
29/12/2022
21.50
 99,530 19.90 21.50 18.20 1,500 0 0.0
28/12/2022
19.90
 94,900 18.90 19.90 17.50 0 1,700 -0.0
27/12/2022
18.90
 51,500 18.20 19.50 18.10 10,500 0 0.2
26/12/2022
18.20
 5,300 18.30 18.30 17.60 200 0 0.0
23/12/2022
18.30
 21,103 18.50 18.50 17.30 0 5,900 -0.1
22/12/2022
18.50
 26,728 18.50 18.90 17 0 0 0
21/12/2022
18.50
 7,200 17.70 18.50 16 0 0 0
20/12/2022
17.70
 2,720 18.90 18.90 17.70 1,000 0 0.0
19/12/2022
18.90
 100,000 18.90 20.30 18.90 700 0 0.0
16/12/2022
18.90
 112,855 19.50 19.50 18.10 0 4,400 -0.1
15/12/2022
19.50
 90,461 19.30 19.80 17.60 14,700 0 0.3
14/12/2022
19.30
 116,151 18.90 19.70 18.70 10,500 0 0.2
13/12/2022
18.90
 85,700 18.60 18.90 17.50 48,300 3,000 0.8
12/12/2022
18.60
 38,127 18.70 19 17.10 8,400 0 0.2
09/12/2022
18.70
 11,470 18.90 19 18 8,400 0 0.2
08/12/2022
18.90
 24,650 18.30 19 18.30 21,000 0 0.4
07/12/2022
18.30
 59,245 17.20 18.80 17.10 47,400 0 0.9
06/12/2022
17.20
 28,814 18.50 19 17 7,600 0 0.1
05/12/2022
18.50
 41,600 18.10 18.90 18.10 6,300 0 0.1
02/12/2022
18.10
 324,145 18 18.10 17.70 67,600 8,600 1.1
01/12/2022
18
 47,639 18.10 18.20 17.60 34,100 0 0.6
30/11/2022
18.10
 53,530 17.70 18.50 17.70 45,300 0 0.8
29/11/2022
17.70
 91,250 16.90 17.80 16.90 54,500 0 1.0
28/11/2022
16.90
 28,800 16.20 17 16.60 23,600 0 0.4
25/11/2022
16.20
 28,830 15.10 16.20 15 0 19,400 -0.3
24/11/2022
15.10
 7,207 16.20 16.20 15.10 0 2,300 -0.0
23/11/2022
16.20
 22,500 16.60 16.90 16.20 7,600 4,800 0.0
22/11/2022
16.60
 20,043 16.20 17.30 16 3,800 800 0.1
21/11/2022
16.20
 26,181 17.10 17.30 16.20 5,700 1,000 0.1
18/11/2022
17.10
 31,482 16.50 17.90 16.60 5,300 1,100 0.1
17/11/2022
16.50
 98,737 15 16.50 15 24,000 3,900 0.3
16/11/2022
15
 127,701 14 15 12.60 19,000 5,100 0.2
15/11/2022
14
 110,360 14 14.40 12.60 3,800 2,324 0.0
14/11/2022
14
 43,000 14 14.20 13.50 0 1,200 -0.0
11/11/2022
14
 34,610 13.20 14.10 13.50 0 0 0
10/11/2022
13.20
 7,800 14.20 14.20 13 0 0 0
09/11/2022
14.20
 28,146 13.50 14.50 13.50 0 0 0
08/11/2022
13.50
 21,129 13.50 13.50 13 0 0 0
07/11/2022
13.50
 26,512 13.50 13.50 12.70 0 0 0
04/11/2022
13.50
 8,473 14.60 14.60 13.50 0 0 0
03/11/2022
14.60
 31,760 14.70 14.70 13.30 0 0 0
02/11/2022
14.70
 15,100 14.70 14.70 14.40 1,000 0 0.0
01/11/2022
14.70
 43,515 14.80 14.80 13.80 0 0 0
31/10/2022
14.80
 32,900 14.80 14.80 13.40 0 0 0
28/10/2022
14.80
 14,847 14.80 15.50 14.80 0 0 0
27/10/2022
14.80
 102,512 14.10 14.90 12.70 0 0 0
26/10/2022
14.10
 106,136 15 15 14.10 0 0 0
25/10/2022
15
 44,902 16 16 14.40 0 0 0
24/10/2022
16
 37,507 16.70 16.70 15.20 0 0 0
21/10/2022
16.70
 37,900 16.80 16.80 15.90 0 0 0
20/10/2022
16.80
 400 16.90 16.90 16.20 0 0 0
19/10/2022
16.90
 40,600 16.60 16.90 16 0 0 0
18/10/2022
16.60
 3,715 16.50 17.50 16.50 0 0 0
17/10/2022
16.50
 9,713 17.30 17.30 16.50 0 4,200 -0.1
14/10/2022
17.30
 19,577 17.80 18.40 17.30 0 0 0
13/10/2022
17.80
 214,393 17.20 17.90 16.40 0 0 0
12/10/2022
17.20
 931,393 15.80 17.30 14.30 0 0 0
11/10/2022
15.80
 24,327 17.30 17.30 15.80 0 0 0
10/10/2022
17.30
 50,830 16.90 17.30 15.60 0 0 0
07/10/2022
16.90
 296,832 18 18 16.20 0 0 0
06/10/2022
18
 35,009 18 18 17.40 0 0 0
05/10/2022
18
 20,010 17.40 18.30 17.40 0 0 0
04/10/2022
17.40
 32,024 18 18 17 0 0 0
03/10/2022
18
 49,309 18.30 18.30 17.60 0 700 -0.0
30/09/2022
18.30
 129,200 18.30 18.50 18 0 70,000 -1.3
29/09/2022
18.30
 27,069 18.50 19.20 18.30 0 0 0
28/09/2022
18.50
 417,437 18.30 18.70 18.20 0 117,400 -2.2
27/09/2022
18.30
 135,821 18 18.90 17.50 0 50,000 -0.9
26/09/2022
18
 292,228 19.10 19.10 17.20 0 89,100 -1.6

Chính sách bảo mật | Điều khoản sử dụng |