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)
24/08/2023
14.20
 955,599 14.30 14.40 14.10 0 102,808 -1.5
23/08/2023
14.20
 381,601 14.50 14.80 14.20 0 102,000 -1.5
22/08/2023
14.40
 605,317 14.30 14.70 13.90 2,000 100,000 -1.4
21/08/2023
14.30
 620,050 14.20 14.80 14.10 0 121,400 -1.8
18/08/2023
14.50
 1,862,916 15.90 15.90 14.40 2,000 128,619 -1.9
17/08/2023
15.90
 1,153,286 16.30 16.30 15.80 0 128,485 -2.1
16/08/2023
16.30
 925,150 16 16.80 16 5,400 107,866 -1.7
15/08/2023
16
 972,507 16.50 16.70 16 0 127,404 -2.1
14/08/2023
16.40
 1,324,758 15.70 16.40 15.70 0 110,436 -1.8
11/08/2023
15.70
 1,114,376 15.30 15.70 15.20 8,000 82,000 -1.1
10/08/2023
15.30
 754,864 15.80 15.90 15.30 3,400 100,000 -1.5
09/08/2023
15.80
 1,018,983 15.80 16.20 15.60 10,100 80,001 -1.1
08/08/2023
15.80
 1,220,393 15.90 16.90 15.80 200 105,000 -1.7
07/08/2023
15.90
 1,436,045 14.90 15.90 14.90 0 60,000 -0.9
04/08/2023
14.90
 721,440 14.70 14.90 14.50 2,000 84,923 -1.2
03/08/2023
14.70
 923,719 15.10 15.80 14.70 0 84,821 -1.3
02/08/2023
15.10
 566,868 15 15.10 14.80 33 84,277 -1.3
01/08/2023
15
 1,230,408 14.80 15.40 14.80 0 50,100 -0.8
31/07/2023
14.70
 1,127,321 14.30 15 14.20 400 53,100 -0.8
28/07/2023
14.20
 252,260 14.30 14.30 14.10 0 53,572 -0.8
27/07/2023
14.30
 442,420 14.30 14.40 13.90 0 50,000 -0.7
26/07/2023
14.30
 186,871 14.40 14.40 14.20 0 52,932 -0.8
25/07/2023
14.40
 802,796 14.10 14.60 14.10 0 50,100 -0.7
24/07/2023
14.10
 332,744 14.20 14.30 14 0 52,888 -0.7
21/07/2023
14.10
 258,953 14.20 14.20 13.90 0 50,027 -0.7
20/07/2023
14.10
 274,217 14.10 14.30 13.90 0 52,717 -0.7
19/07/2023
14.10
 247,931 14.50 14.60 14 0 50,000 -0.7
18/07/2023
14.50
 333,025 14.10 14.60 14.10 0 50,000 -0.7
17/07/2023
14
 400,635 14.10 14.20 14 0 50,000 -0.7
14/07/2023
14.20
 253,082 14.30 14.40 14 0 52,638 -0.7
13/07/2023
14.10
 382,483 14.40 14.40 14.10 0 52,780 -0.8
12/07/2023
14.40
 213,472 14.80 14.80 14.30 0 52,472 -0.8
11/07/2023
14.80
 854,082 14.20 14.90 14.10 0 32,000 -0.5
10/07/2023
11.80
 219,137 11.80 11.90 11.60 0 50,000 -0.6
07/07/2023
14
 211,464 14.20 14.20 13.70 2,000 52,961 -0.7
06/07/2023
14.20
 165,945 14.70 14.70 14.20 0 50,000 -0.7
05/07/2023
14.70
 162,879 14.80 14.90 14.60 0 50,000 -0.7
04/07/2023
14.60
 142,993 14.80 14.80 14.50 0 53,664 -0.8
03/07/2023
14.70
 139,772 15.30 15.30 14.60 0 50,000 -0.7
30/06/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
29/06/2023
14.50
 186,384 14.70 14.90 14.50 0 53,848 -0.8
28/06/2023
14.70
 216,871 14.90 14.90 14.70 0 50,007 -0.7
27/06/2023
14.80
 244,383 15 15.30 14.70 0 53,782 -0.8
26/06/2023
15
 244,389 15.20 15.50 14.90 0 50,000 -0.7
23/06/2023
15.20
 478,672 15.30 15.80 15.10 0 61,904 -1.0
22/06/2023
15.10
 207,179 15.50 15.60 15.10 0 0 0
21/06/2023
15.20
 96,820 15.20 15.20 14.90 0 50,000 -0.7
20/06/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
19/06/2023
14.80
 196,158 15.30 15.30 14.80 2 0 0.0
16/06/2023
15.30
 445,703 15.70 15.80 15.30 0 107,843 -1.7
15/06/2023
15.50
 285,153 15.80 15.80 15.30 0 49,300 -0.8
14/06/2023
15.80
 497,999 15.60 16.30 15.50 5 100,000 -1.6
13/06/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
12/06/2023
15.50
 482,040 15.80 15.80 15 0 54,321 -0.8
09/06/2023
15.80
 279,294 15.30 16.30 15.20 0 100,100 -1.6
08/06/2023
15.30
 741,796 15.70 15.80 15.20 2,000 73,100 -1.1
07/06/2023
16
 430,474 16.10 16.10 15.50 3,000 17,355 -0.2
06/06/2023
16.30
 494,749 17.60 17.60 16 900 200 0.0
05/06/2023
16.30
 926,295 15.30 16.30 15.30 100 100,000 -1.6
02/06/2023
14.90
 662,442 13.70 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
 93,119 13.30 13.30 13.10 0 7,100 -0.1
30/05/2023
13.20
 153,307 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 13.70 13.70 13.30 0 9,013 -0.1
23/05/2023
13.50
 84,101 13.80 13.80 13.50 0 3,301 -0.0
22/05/2023
13.60
 74,261 13.50 13.90 13.50 0 36,601 -0.5
19/05/2023
13.30
 190,585 13.70 13.90 13.20 0 7,000 -0.1
18/05/2023
13.60
 174,879 13.80 14.10 13.60 0 21,200 -0.3
17/05/2023
13.90
 128,982 14.10 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
 152,790 13.80 13.90 13.70 0 0 0
12/05/2023
13.60
 142,147 13.80 13.80 13.40 0 0 0
11/05/2023
13.60
 83,569 13.70 13.90 13.60 0 991 -0.0
10/05/2023
13.80
 139,182 14 14 13.80 0 0 0
09/05/2023
14
 51,099 13.70 14 13.60 0 0 0
08/05/2023
13.70
 116,990 13.60 14.10 13.50 0 0 0
05/05/2023
13.50
 29,201 13.30 13.50 13.20 0 0 0
04/05/2023
13.10
 73,706 13.50 13.70 13.10 0 0 0
03/05/2023
16.30
 61,703 16 16.60 15.80 142 23,900 -0.4
02/05/2023
19.60
 27,801 19.50 19.60 19.40 10,900 100 0.2
01/05/2023
20
 82,405 20.90 21 18.60 20,900 0 0.4
28/04/2023
13.50
 23,821 13.70 13.80 13.50 0 200 -0.0
27/04/2023
13.70
 17,368 13.80 13.80 13.60 5,000 0 0.1
26/04/2023
13.70
 29,140 13.80 14 13.50 0 0 0
25/04/2023
13.70
 45,610 13.80 13.90 13.70 0 15,200 -0.2
24/04/2023
13.80
 72,701 14 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
 100,100 13.70 13.80 13.40 0 32,400 -0.4
19/04/2023
13.70
 333,500 14 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 14.30 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
 31,411 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
12.10
 232,320 11.80 12.40 11 0 0 0
07/04/2023
15
 52,678 15.30 15.30 14.90 0 13,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |