Ngân hàng TMCP Quốc Dân (nvb)

11.70
0.10
(0.86%)
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
(2026-08-18) 		0.20 1.75% 10,313,200 276,500 3.4
11.40
13.60
11.70
2 tháng
(2026-07-20) 		0 0% 20,314,300 150,300 2.0
11
13.60
11.70
3 tháng
(2026-06-19) 		-1 -7.94% 37,818,700 330,500 4.3
11
15
11.70
6 tháng
(2026-03-23) 		1.30 12.62% 56,725,000 384,700 4.8
10.30
15
11.70
12 tháng
(2025-09-22) 		-3.30 -22.15% 87,846,000 612,300 7.7
10.20
15.50
11.70
24 tháng
(2024-09-27) 		2.30 24.73% 255,846,655 -4,131,998 -46.7
8.40
18.20
11.70
36 tháng
(2023-10-03) 		-0.20 -1.69% 316,649,848 -10,153,998 -110.3
8.40
20.30
11.70
60 tháng
(2021-10-13) 		-12.28 -51.43% 425,384,498 -19,976,889 -314.8
8.40
39.70
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
10.50
 466,063 11.30 11.40 10.50 11,100 27,000 -0.2
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
01/12/2023
20.30
 9,400 20 20.30 19.50 0 0 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
14.80
 854,082 14.20 14.90 14.10 0 32,000 -0.5
06/11/2023
10.50
 214,319 10.30 10.60 10.30 500 0 0.0
03/11/2023
10.30
 130,699 10.30 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
 72,310 9.90 10.10 9.70 0 6,900 -0.1
31/10/2023
9.90
 93,546 10 10.20 9.70 0 9,800 -0.1
30/10/2023
10.20
 122,015 10 10.20 9.70 3,600 14,100 -0.1
27/10/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
26/10/2023
9.90
 333,916 10.90 10.90 9.90 0 6,400 -0.1
25/10/2023
10.90
 136,075 11.20 11.20 10.90 0 50,000 -0.6
24/10/2023
11.10
 103,079 10.90 11.20 10.90 0 50,000 -0.6
23/10/2023
11
 145,704 11 11.10 10.90 0 50,000 -0.5
20/10/2023
11.30
 163,169 10.80 11.30 10.70 0 0 0
19/10/2023
10.80
 605,419 11.40 11.40 10.60 0 50,000 -0.5
18/10/2023
11.40
 270,121 11.90 12 11.10 0 50,000 -0.6
17/10/2023
11.90
 203,032 12 12.20 11.90 0 50,000 -0.6
16/10/2023
12
 209,935 12 12.10 11.90 0 50,000 -0.6
13/10/2023
12
 389,310 12 12.10 11.90 0 40,000 -0.5
12/10/2023
12
 222,363 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 11.90 12 11.80 0 50,000 -0.6
06/10/2023
11.80
 219,137 11.80 11.90 11.60 0 50,000 -0.6
05/10/2023
11.80
 202,550 12.30 12.40 11.80 3,300 50,000 -0.6
04/10/2023
12.10
 232,320 11.80 12.40 11 0 0 0
03/10/2023
11.80
 549,704 12.70 12.70 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
 496,346 12.10 13.10 12.10 0 119,400 -1.5
28/09/2023
12.10
 382,401 12.40 12.40 12 0 103,500 -1.3
27/09/2023
12.40
 627,131 12.50 12.50 11.90 0 100,000 -1.2
26/09/2023
12.40
 557,901 13 13.20 12.40 0 102,100 -1.3
25/09/2023
13
 642,689 13.70 13.90 13 24,800 102,000 -1.1
22/09/2023
13.80
 962,518 14.10 14.20 13.70 1,000 100,200 -1.4
21/09/2023
14.20
 438,055 14.30 14.40 14.10 0 100,000 -1.4
20/09/2023
14.30
 406,885 14.30 14.30 14.10 0 100,000 -1.4
19/09/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
18/09/2023
14.20
 624,329 14.40 14.50 14 0 100,000 -1.4
15/09/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
14/09/2023
14.30
 724,029 14.60 14.90 14.30 0 100,000 -1.5
13/09/2023
14.50
 630,802 14.70 14.70 14.30 0 100,100 -1.5
12/09/2023
14.50
 540,662 14.40 14.50 14.10 2,000 100,000 -1.4
11/09/2023
14.30
 907,220 15.30 15.30 14.30 0 100,800 -1.5
08/09/2023
15.10
 612,794 15.10 15.30 14.80 100 100,000 -1.5
07/09/2023
15.10
 1,168,419 14.60 15.20 14.60 300 100,000 -1.5
06/09/2023
14.50
 599,020 14.50 14.60 14.30 0 100,000 -1.4
05/09/2023
14.50
 665,717 14.20 14.60 14.20 0 100,000 -1.4
04/09/2023
15
 52,678 15.30 15.30 14.90 0 13,800 -0.2
01/09/2023
19.80
 498,200 19.70 20.80 18.50 0 0 0
31/08/2023
14.20
 528,423 14.10 14.30 14.10 0 100,000 -1.4
30/08/2023
14.10
 885,416 14.10 14.50 14.10 0 100,000 -1.4
29/08/2023
14.30
 554,700 14.60 14.60 14.20 0 100,000 -1.4
28/08/2023
14.40
 371,306 14.40 14.40 14.20 0 102,000 -1.5
25/08/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |