Ngân hàng TMCP Quốc Dân (nvb)

11.30
0.30
(2.73%)
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
(2026-02-23) 		-1.30 -10.48% 3,428,500 5,900 0.1
10.20
12.40
11
2 tháng
(2026-01-15) 		-2.80 -20.14% 7,803,100 -2,900 -0.0
10.20
13.90
11
3 tháng
(2025-12-16) 		-2.60 -18.98% 12,234,300 -64,800 -0.9
10.20
14
11
6 tháng
(2025-09-17) 		-4.10 -26.97% 27,540,400 67,400 1.0
10.20
15.50
11
12 tháng
(2025-03-21) 		-1.80 -13.95% 149,673,400 -160,000 -4.4
9.20
18.20
11
24 tháng
(2024-03-26) 		0.30 2.78% 208,590,480 -8,191,398 -89.2
8.40
18.20
11
36 tháng
(2023-04-03) 		-4.10 -26.97% 292,133,634 -18,195,154 -220.2
8.40
18.20
11
60 tháng
(2021-04-12) 		-3.52 -24.07% 905,246,852 -23,035,431 -367.0
8.40
39.70
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
19.10
 51,984 19.10 20.30 19 0 0 0
22/09/2022
19.10
 913,777 20.40 20.40 18.40 0 0 0
21/09/2022
20.40
 107,423 21.40 21.40 20.30 0 0 0
20/09/2022
21.40
 115,711 21.90 23.40 21 0 0 0
19/09/2022
21.90
 154,175 22.60 24.80 21.50 0 1,600 -0.0
16/09/2022
22.60
 118,605 21.20 23.30 21.60 0 24,800 -0.6
15/09/2022
21.20
 987,663 21.30 21.30 20.80 0 0 0
14/09/2022
21.30
 177,295 22.20 22.20 20.70 0 0 0
13/09/2022
22.20
 66,918 23.80 24.60 22.20 0 2 -0.0
12/09/2022
23.80
 63,575 24.80 24.80 23.70 0 20 -0.0
09/09/2022
24.80
 18,113 24.90 25.90 24 0 0 0
08/09/2022
24.90
 25,537 24.80 24.90 24.70 0 0 0
07/09/2022
24.80
 13,282 25.80 25.80 23.70 0 0 0
06/09/2022
25.80
 16,737 25.50 26.40 25.10 0 0 0
05/09/2022
25.50
 25,900 23.80 26.10 24 0 0 0
31/08/2022
23.80
 81,828 25.90 25.90 23.80 0 26,700 -0.7
30/08/2022
25.90
 22,126 26 26.20 25.90 0 1,500 -0.0
29/08/2022
26
 3,188 26.30 26.30 25.90 0 100 -0.0
26/08/2022
26.30
 11,204 26.30 26.50 26.10 0 700 -0.0
25/08/2022
26.30
 16,314 26.60 26.80 26.30 0 600 -0.0
24/08/2022
26.60
 3,744 26.80 26.90 26.60 0 0 0
23/08/2022
26.80
 8,117 26.50 26.80 26.30 0 0 0
22/08/2022
26.50
 14,566 26 27 26 0 0 0
19/08/2022
26
 15,200 27.80 27.80 26 0 3,500 -0.1
18/08/2022
27.80
 12,091 27.70 27.80 27.50 0 0 0
17/08/2022
27.70
 22,072 28.30 28.30 27.70 0 0 0
16/08/2022
28.30
 10,901 28.60 28.60 28.30 0 0 0
15/08/2022
28.60
 69,200 28.60 28.80 28.50 0 40,000 -1.1
12/08/2022
28.60
 5,300 28.70 28.70 28.60 0 0 0
11/08/2022
28.70
 28,335 28.60 30 28.60 0 12,200 -0.4
10/08/2022
28.60
 62,279 28.60 28.60 28.30 200 61,000 -1.7
09/08/2022
28.60
 4,155 28.50 28.60 28.40 0 0 0
08/08/2022
28.50
 6,303 28.60 28.80 28.50 0 0 0
05/08/2022
28.60
 5,400 28.70 28.80 28.60 0 0 0
04/08/2022
28.70
 84,300 28.80 28.80 28.70 0 70,100 -2.0
03/08/2022
28.80
 45,510 28.80 28.80 28 0 30,400 -0.9

Chính sách bảo mật | Điều khoản sử dụng |