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
(2026-08-17) 		0.20 1.75% 11,187,800 394,100 4.4
10.20
14.50
11.60
2 tháng
(2026-07-20) 		0.20 1.75% 21,140,300 826,100 9.4
10.20
15
11.60
3 tháng
(2026-06-18) 		0.20 1.75% 31,904,100 1,305,200 15.4
10.20
15
11.60
6 tháng
(2026-03-20) 		0.20 1.75% 60,779,900 2,420,500 28.0
10.20
15
11.60
12 tháng
(2025-09-22) 		0.20 1.75% 123,832,595 4,493,100 51.1
8.90
17.20
11.60
24 tháng
(2024-09-26) 		0.20 1.75% 264,763,540 8,374,235 94.2
8.60
17.90
11.60
36 tháng
(2023-10-02) 		-7.60 -39.58% 364,932,526 10,284,932 114.6
8.60
20.30
11.60
60 tháng
(2021-10-12) 		-11.73 -50.27% 493,974,741 8,121,391 14.4
8.60
39.70
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
11.70
 193,000 11.60 11.90 11.50 17,600 0 0
16/09/2026
11.60
 75,400 11.60 11.60 11.50 0 300 0.3
15/09/2026
11.60
 324,600 11.40 11.70 11.40 10,100 0 0.1
14/09/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
11/09/2026
11.70
 233,800 11.80 11.90 11.60 15,500 1,300 0.2
10/09/2026
11.90
 325,100 11.80 11.90 11.70 32,700 0 0.4
09/09/2026
11.80
 352,000 11.90 11.90 11.70 15,600 0 0.2
08/09/2026
11.90
 286,500 12 12 11.80 16,000 0 0.2
07/09/2026
12
 515,600 12.10 12.30 11.90 0 77,300 -0.9
04/09/2026
12.10
 506,900 12.20 12.30 12 51,000 12,000 0.5
03/09/2026
12.10
 404,000 12.50 12.50 12.10 10,100 26,700 -0.2
02/09/2026
11.70
 110,300 12 12.10 11.70 100 0 0.0
01/09/2026
13.60
 266,500 13.60 13.80 13.50 0 0 0
31/08/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
28/08/2026
12.50
 633,300 12.20 12.50 12.10 56,100 83,400 -0.4
27/08/2026
12.20
 484,700 12.10 12.20 11.90 65,200 0 0.8
26/08/2026
12.10
 371,900 11.90 12.10 11.80 26,000 0 0.3
25/08/2026
12
 306,000 12.40 12.70 11.80 0 11,400 -0.1
24/08/2026
12
 620,300 12.20 12.20 11.80 0 18,300 -0.2
21/08/2026
12.20
 530,200 11.80 12.20 11.80 0 54,600 -0.7
20/08/2026
11.90
 378,300 12 12.20 11.80 0 0 0
19/08/2026
11.90
 1,595,800 12.50 12.50 11.40 51,000 2,700 0.6
18/08/2026
11.40
 969,600 11.10 11.50 10.90 163,200 700 1.8
17/08/2026
11
 319,500 11.10 11.20 10.90 0 18,100 -0.2
14/08/2026
11
 486,400 11.30 11.30 11 0 12,600 -0.1
13/08/2026
11.30
 565,700 11.20 11.50 11 700 19,100 -0.2
12/08/2026
11.30
 536,400 11.20 11.40 11 21,100 0 0.2
11/08/2026
11.20
 489,900 11.30 11.30 11.10 4,000 0 0.0
10/08/2026
11.30
 574,400 11.30 11.40 11.10 24,700 400 0.3
07/08/2026
11.20
 442,200 10.60 11.50 10.60 3,000 3,000 0
06/08/2026
11.20
 508,200 11.60 11.60 11.20 0 3,400 -0.0
05/08/2026
11.60
 566,400 11.60 11.90 11.40 0 3,600 -0.0
04/08/2026
11.70
 699,700 11.70 11.90 11.30 3,400 13,800 -0.1
03/08/2026
11.60
 587,600 11.40 11.70 11.30 3,400 4,300 -0.0
31/07/2026
11.40
 343,300 11.70 11.70 11.40 0 23,900 -0.3
30/07/2026
11.60
 707,100 11.30 11.60 11.20 2,800 3,700 -0.0
29/07/2026
11.30
 381,200 11.30 11.40 11.10 0 21,300 -0.2
28/07/2026
11.20
 445,200 11.10 11.40 10.10 42,500 28,800 0.1
27/07/2026
11.10
 268,100 11.20 11.40 11.10 0 18,600 -0.2
24/07/2026
11.20
 317,200 11.70 11.70 11.20 0 28,300 -0.3
23/07/2026
11.50
 612,200 11 11.90 11 13,300 22,600 -0.1
22/07/2026
11.60
 467,300 11.70 11.90 11.60 10,700 8,000 0.0
21/07/2026
11.60
 297,200 11.60 12 11.60 16,300 38,600 -0.3
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 -0.6
16/07/2026
12.40
 1,058,300 12.60 12.80 12 101,400 0 1.2
15/07/2026
12.70
 595,600 13.20 13.40 12.60 20,400 100 0.3
14/07/2026
13.20
 300,200 13.10 13.40 13 2,600 0 0.0
13/07/2026
13.10
 1,022,600 13.80 13.80 12.80 67,300 19,200 0.6
10/07/2026
13.80
 947,400 14.50 14.50 13.80 0 152,300 -2.2
09/07/2026
14.50
 779,400 14.90 15.20 14.50 0 30,700 -0.5
08/07/2026
15
 1,373,600 14.70 15.50 14.70 11,300 0 0.2
07/07/2026
14.70
 789,900 14.40 14.70 14.20 160,300 0 2.3
06/07/2026
14.40
 710,800 14.60 14.80 13.40 30,300 17,300 0.2
03/07/2026
14.70
 565,800 14.50 15 14.40 0 40,700 -0.6
02/07/2026
11.90
 236,700 12.30 12.30 11.80 0 0 0
01/07/2026
14.30
 946,500 14.60 14.60 13.90 15,800 7,100 0.1
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 0.4
26/06/2026
14.40
 1,314,600 14.70 15.40 14.40 8,100 30,000 -0.3
25/06/2026
14.60
 1,375,900 14 14.90 14 47,200 0 0.7
24/06/2026
14
 2,329,300 12.80 14 12.70 8,700 0 0.1
23/06/2026
12.80
 521,900 12.80 13 12.70 29,600 0 0.4
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 0.0
18/06/2026
12.60
 485,500 12.90 13 12.40 10,000 9,900 0.0
17/06/2026
12.80
 223,300 12.60 12.90 12.60 200 10,900 -0.1
16/06/2026
12.70
 565,300 12.50 13.10 12.40 1,000 7,400 -0.1
15/06/2026
12.60
 391,100 12.60 12.90 12.40 10,400 3,300 0.1
12/06/2026
12.50
 692,200 12.40 12.80 12.20 11,000 0 0.1
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 -0.2
09/06/2026
12
 441,500 11.50 12 11.50 10,700 4,300 0.1
08/06/2026
11.70
 205,900 11.70 11.70 11.50 1,000 0 0.0
05/06/2026
11.80
 539,600 11.50 12 11.40 1,600 0 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 -0.0
02/06/2026
11.50
 547,800 11.40 11.50 11.30 7,500 0 0.1
01/06/2026
11.40
 114,400 11.40 11.50 11.30 0 300 -0.0
29/05/2026
11.40
 180,200 11.30 11.50 11.20 9,600 0 0.1
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 -0.3
25/05/2026
11.60
 1,197,200 10.80 11.80 10.70 0 5,100 -0.1
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 0.2
20/05/2026
10.70
 244,000 10.70 10.70 10.50 12,100 0 0.1
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 -0.0
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 0.0
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 -0.1
04/05/2026
10.70
 86,500 10.60 10.90 10.60 0 0 0
01/05/2026
13.40
 120,600 13.80 13.80 13.40 0 5,400 -0.1
30/04/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |