Ngân hàng TMCP Quốc Dân (nvb)

11.40
-0.20
(-1.72%)
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
(2026-07-01) 		-2.70 -18.88% 13,685,700 5,500 0
11.10
15
11.40
2 tháng
(2026-06-01) 		0.20 1.75% 28,127,500 98,800 0
11.10
15
11.40
3 tháng
(2026-05-04) 		0.90 8.41% 33,242,800 105,600 0
10.60
15
11.40
6 tháng
(2026-02-02) 		-0.80 -6.45% 45,345,700 191,200 0.8
10.20
15
11.40
12 tháng
(2025-08-05) 		-5.30 -31.36% 110,253,700 -568,600 -11.4
10.20
18.20
11.40
24 tháng
(2024-08-12) 		2.80 31.82% 230,237,520 -5,315,898 -61.7
8.40
18.20
11.40
36 tháng
(2023-08-16) 		-4.70 -28.83% 302,599,486 -14,314,276 -164.5
8.40
18.20
11.40
60 tháng
(2021-08-26) 		-11.17 -49.05% 403,946,515 -22,082,831 -349.3
8.40
39.70
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
11.40
 343,300 11.70 11.70 11.40 0 23,900 0
30/07/2026
11.60
 707,100 11.30 11.60 11.20 2,800 3,700 0
29/07/2026
11.30
 381,200 11.30 11.40 11.10 0 21,300 0
28/07/2026
11.20
 445,200 11.10 11.40 10.10 42,500 28,800 0
27/07/2026
11.10
 268,100 11.20 11.40 11.10 0 18,600 0
24/07/2026
11.20
 317,200 11.70 11.70 11.20 0 28,300 0
23/07/2026
11.50
 612,200 11 11.90 11 13,300 22,600 0
22/07/2026
11.60
 467,300 11.70 11.90 11.60 10,700 8,000 0
21/07/2026
11.60
 297,200 11.60 12 11.60 16,300 38,600 0
20/07/2026
11.60
 385,900 12.30 12.50 11.60 0 0 0
17/07/2026
12.30
 321,000 12.40 12.70 12.10 8,400 60,600 0
16/07/2026
12.40
 1,058,300 12.60 12.80 12 101,400 0 0
15/07/2026
12.70
 595,600 13.20 13.40 12.60 20,400 100 0
14/07/2026
13.20
 300,200 13.10 13.40 13 2,600 0 0
13/07/2026
13.10
 1,022,600 13.80 13.80 12.80 67,300 19,200 0
10/07/2026
13.80
 947,400 14.50 14.50 13.80 0 152,300 0
09/07/2026
14.50
 779,400 14.90 15.20 14.50 0 30,700 0
08/07/2026
15
 1,373,600 14.70 15.50 14.70 11,300 0 0
07/07/2026
14.70
 789,900 14.40 14.70 14.20 160,300 0 0
06/07/2026
14.40
 710,800 14.60 14.80 13.40 30,300 17,300 0
03/07/2026
14.70
 565,800 14.50 15 14.40 0 40,700 0
02/07/2026
14.50
 393,200 14.30 14.60 14.10 0 0 0
01/07/2026
14.30
 946,500 14.60 14.60 13.90 15,800 7,100 0
30/06/2026
14.50
 941,700 14.80 15.20 14.40 0 0 0
29/06/2026
14.70
 888,900 14.50 14.70 14.10 40,700 15,200 0
26/06/2026
14.40
 1,314,600 14.70 15.40 14.40 8,100 30,000 0
25/06/2026
14.60
 1,375,900 14 14.90 14 47,200 0 0
24/06/2026
14
 2,329,300 12.80 14 12.70 8,700 0 0
23/06/2026
12.80
 521,900 12.80 13 12.70 29,600 0 0
22/06/2026
12.80
 265,300 12.60 12.90 12.50 0 0 0
19/06/2026
12.60
 219,000 12.60 12.60 12.40 1,300 0 0
18/06/2026
12.60
 485,500 12.90 13 12.40 10,000 9,900 0
17/06/2026
12.80
 223,300 12.60 12.90 12.60 200 10,900 0
16/06/2026
12.70
 565,300 12.50 13.10 12.40 1,000 7,400 0
15/06/2026
12.60
 391,100 12.60 12.90 12.40 10,400 3,300 0
12/06/2026
12.50
 692,200 12.40 12.80 12.20 11,000 0 0
11/06/2026
12.40
 355,500 12.60 12.80 12.30 0 0 0
10/06/2026
12.60
 1,346,800 12 13.10 12 0 12,800 0
09/06/2026
12
 441,500 11.50 12 11.50 10,700 4,300 0
08/06/2026
11.70
 205,900 11.70 11.70 11.50 1,000 0 0
05/06/2026
11.80
 539,600 11.50 12 11.40 1,600 0 0
04/06/2026
11.50
 274,300 11.70 11.70 11.50 0 0 0
03/06/2026
11.60
 402,000 11.60 11.80 11.50 0 1,600 0
02/06/2026
11.50
 547,800 11.40 11.50 11.30 7,500 0 0
01/06/2026
11.40
 114,400 11.40 11.50 11.30 0 300 0
29/05/2026
11.40
 180,200 11.30 11.50 11.20 9,600 0 0
28/05/2026
11.30
 322,100 11.70 11.80 11.30 0 0 0
27/05/2026
11.70
 384,200 11.90 12 11.60 0 0 0
26/05/2026
11.90
 680,200 11.60 12.50 11.50 3,000 29,700 0
25/05/2026
11.60
 1,197,200 10.80 11.80 10.70 0 5,100 0
22/05/2026
10.80
 165,500 10.70 10.80 10.60 0 0 0
21/05/2026
10.60
 140,600 10.70 10.70 10.60 22,700 0 0
20/05/2026
10.70
 244,000 10.70 10.70 10.50 12,100 0 0
19/05/2026
10.70
 285,000 10.80 10.80 10.60 0 0 0
18/05/2026
10.80
 174,700 10.60 10.80 10.50 0 300 0
15/05/2026
10.60
 219,300 10.70 10.80 10.50 0 0 0
14/05/2026
10.70
 288,700 10.80 10.80 10.60 900 0 0
13/05/2026
10.80
 63,900 10.80 10.80 10.70 0 0 0
12/05/2026
10.80
 206,500 10.80 10.80 10.60 0 0 0
11/05/2026
10.80
 116,600 10.80 10.90 10.70 0 0 0
08/05/2026
10.80
 107,500 10.80 10.90 10.60 0 0 0
07/05/2026
10.80
 55,300 10.80 10.90 10.70 0 0 0
06/05/2026
10.80
 96,800 10.60 10.80 10.60 0 0 0
05/05/2026
10.60
 100,500 10.90 10.90 10.60 0 6,400 0
04/05/2026
10.70
 86,500 10.60 10.90 10.60 0 0 0
29/04/2026
10.50
 286,100 10.80 10.80 10.50 1,400 0 0
28/04/2026
10.70
 127,400 10.90 11 10.70 0 0 0
24/04/2026
10.90
 101,700 10.80 10.90 10.70 0 1,900 0
23/04/2026
10.80
 320,900 11 11.10 10.70 1,400 10,600 0
22/04/2026
11
 74,400 11 11.10 10.90 0 0 0
21/04/2026
11
 182,200 11 11.10 10.90 0 5,200 0
20/04/2026
11
 280,900 11 11.10 10.90 17,600 0 0
17/04/2026
10.90
 188,000 11 11.10 10.90 0 0 0
16/04/2026
11
 390,200 11.20 11.20 10.90 0 0 0
15/04/2026
11.20
 486,200 11.30 11.40 11.10 0 8,900 0
14/04/2026
11.30
 309,800 11.70 11.80 11.30 0 11,100 0
13/04/2026
11.50
 297,200 11.20 11.70 11 0 0 0
10/04/2026
11.10
 588,500 10.80 11.40 10.80 0 0 0
09/04/2026
10.90
 245,700 11 11 10.80 0 12,200 0
08/04/2026
11
 349,600 10.70 11 10.60 25,200 0 0
07/04/2026
10.70
 73,700 10.70 10.80 10.60 0 0 -0.2
06/04/2026
10.70
 134,200 10.70 10.80 10.60 0 2,900 -0.0
03/04/2026
10.70
 124,300 11 11 10.70 0 0 0
02/04/2026
10.80
 126,300 10.90 10.90 10.70 100 0 0.0
01/04/2026
10.90
 228,700 11 11 10.70 0 0 0
31/03/2026
10.90
 189,700 10.80 11 10.80 1,300 0 0.0
30/03/2026
10.70
 83,100 10.90 10.90 10.60 24,900 0 0.3
27/03/2026
10.90
 240,800 10.70 11 10.50 24,900 0 0.3
26/03/2026
10.70
 193,900 10.90 10.90 10.60 0 0 0
25/03/2026
10.90
 178,300 10.70 10.90 10.60 500 0 0.0
24/03/2026
10.70
 125,300 10.40 10.70 10.30 500 0 0.0
23/03/2026
10.30
 135,700 10.80 10.80 10.30 2,000 0 0.0
20/03/2026
10.80
 336,700 11 11.20 10.50 0 2,100 -0.0
19/03/2026
11
 144,600 11.20 11.20 10.90 0 2,100 -0.0
18/03/2026
11.20
 163,300 11.50 11.50 11 22,000 0 0.2
17/03/2026
11.20
 533,900 11.20 11.60 11.10 2,600 3,500 -0.0
16/03/2026
11
 113,200 11.10 11.20 10.80 14,500 0 0.2
13/03/2026
11.10
 137,300 11.30 11.30 10.90 3,500 0 0.0
12/03/2026
11.10
 63,400 11.20 11.30 10.90 3,500 0 0.0
11/03/2026
11.20
 117,500 11 11.50 11 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |