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)
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
02/08/2022
28.80
 39,206 28.90 29 28.50 0 23,600 -0.7
01/08/2022
28.90
 47,453 28.80 29.70 28.10 0 34,900 -1.0
29/07/2022
28.80
 13,900 28.90 28.90 28.30 0 11,400 -0.3
28/07/2022
28.90
 314,344 28.80 29 28 0 3,000 -0.1
27/07/2022
28.80
 2,536 28.80 29 28 0 0 0
26/07/2022
28.80
 15,556 28.80 29 28.50 0 200 -0.0
25/07/2022
28.80
 12,738 30 30 28.80 0 10,000 -0.3
22/07/2022
30
 3,762 29.50 30 29.20 0 2,100 -0.1
21/07/2022
29.50
 21,271 29.70 29.70 29.40 0 13,400 -0.4
20/07/2022
29.70
 15,336 29.70 29.90 29.20 0 0 0
19/07/2022
29.70
 7,416 30 30.80 29 0 0 0
18/07/2022
30
 131,820 30.40 31 30 0 700 -0.0
15/07/2022
30.40
 4,233 30.70 30.80 30.40 0 0 0
14/07/2022
30.70
 4,899 30.70 31 30.70 0 0 0
13/07/2022
30.70
 489,971 31 32.50 30 0 42,300 -1.3
12/07/2022
31
 279,700 31 32.80 30.50 0 170,000 -5.3
11/07/2022
31
 51,683 31 31 29.50 0 20,000 -0.6
08/07/2022
31
 170,200 31 32.90 30.50 0 90,000 -2.8
07/07/2022
31
 75,029 31 31.70 29 0 60,000 -1.9
06/07/2022
31
 85,695 31 31.70 30.10 0 78,700 -2.5
05/07/2022
31
 83,026 31 31.10 29 0 58,600 -1.8
04/07/2022
31
 20,305 31 31 30.10 0 1,000 -0.0
01/07/2022
31
 63,850 32.40 32.40 29.20 0 0 0
30/06/2022
32.40
 17,610 31.90 32.50 32 0 10,000 -0.3
29/06/2022
31.90
 75,700 30.90 32 30 0 44,800 -1.4
28/06/2022
30.90
 62,500 31.40 31.40 29.80 0 3,000 -0.1
27/06/2022
31.40
 7,800 32.40 32.40 31.40 0 0 0
24/06/2022
32.40
 43,600 32.90 32.90 31.20 0 12,100 -0.4
23/06/2022
32.90
 12,100 32.20 32.90 32.80 0 11,800 -0.4
22/06/2022
32.20
 14,210 32.20 32.20 31.10 0 500 -0.0
21/06/2022
32.20
 28,400 32.20 34.90 32.10 0 1,300 -0.0
20/06/2022
32.20
 29,900 34 34 32 0 11,300 -0.4
17/06/2022
34
 12,900 34.40 34.40 34 0 10,500 -0.4
16/06/2022
34.40
 23,423 34.20 34.40 33.80 0 19,200 -0.7
15/06/2022
34.20
 7,900 34.50 34.50 34.20 0 6,200 -0.2
14/06/2022
34.50
 11,700 35 37 34.30 0 10,500 -0.4
13/06/2022
35
 42,300 37.90 38 34.50 0 8,000 -0.3
10/06/2022
37.90
 2,300 37.90 40 37.90 0 0 0
09/06/2022
37.90
 3,702 38.30 38.30 37.10 372,800 372,800 0
08/06/2022
38.30
 27,200 37.10 38.30 37 13,600 0 0.5
07/06/2022
37.10
 16,500 37.50 37.70 37 3,100 0 0.1
06/06/2022
37.50
 17,000 37 37.50 37 13,800 100 0.5
03/06/2022
37
 94,825 37.80 38.40 36.10 30,700 4,825 1.0
02/06/2022
37.80
 39,700 38 38 34.30 26,600 200 1.0
01/06/2022
38
 52,301 37 38 36.50 36,900 0 1.4
31/05/2022
37
 193,500 34 37 33.80 64,300 66,400 -0.1
30/05/2022
34
 15,000 34 34.80 34 0 200 -0.0
27/05/2022
34
 2,100 34.80 34.80 33.30 0 400 -0.0
26/05/2022
34.80
 1,213 34.50 34.90 33.30 500 300 0.0
25/05/2022
34.50
 11,400 34.50 34.90 34.50 4,600 200 0.2
24/05/2022
34.50
 66,100 34 34.50 33.90 23,600 700 0.8
23/05/2022
34
 59,606 34.50 35 34 24,600 600 0.8
20/05/2022
34.50
 33,900 35 35 34 12,800 400 0.4
19/05/2022
35
 10,710 33.90 35 33.90 0 0 0
18/05/2022
33.90
 46,277 35 35 33.90 77 2,300 -0.1
17/05/2022
35
 25,900 34.70 36 34.70 300 0 0.0
16/05/2022
34.70
 27,513 33.10 35.50 34.60 0 200 -0.0
13/05/2022
33.10
 11,115 33 35.40 33 0 3,100 -0.1
12/05/2022
33
 96,500 34 35.40 33 0 4,500 -0.2
11/05/2022
34
 158,415 37.20 37.20 34 0 0 0
10/05/2022
37.20
 9,542 38.10 38.10 37 0 42 -0.0
09/05/2022
38.10
 111,200 37.20 38.50 37.20 6,000 0 0.2
06/05/2022
37.20
 74,800 38.20 38.50 37.20 0 1,900 -0.1
05/05/2022
38.20
 12,420 38.80 38.80 38.20 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |