Ngân hàng TMCP Quốc Dân (nvb)

9.30
0.20
(2.20%)
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
(2024-04-09) 		-1.20 -11.65% 2,586,200 -205,000 -2.0
8.90
10.50
9.10
2 tháng
(2024-03-11) 		-1.60 -14.95% 7,372,400 -334,600 -3.3
8.90
10.80
9.10
3 tháng
(2024-02-15) 		-2.30 -20.18% 12,748,800 -841,400 -9.0
8.90
11.40
9.10
6 tháng
(2023-11-13) 		-1.60 -14.95% 31,124,800 -2,421,100 -26.3
8.90
11.90
9.10
12 tháng
(2023-05-15) 		-4.70 -34.06% 86,488,851 -9,858,548 -127.5
8.90
16.40
9.10
24 tháng
(2022-05-20) 		-25.40 -73.62% 103,878,076 -11,494,372 -163.4
8.90
38.30
9.10
36 tháng
(2021-05-25) 		-5.28 -36.71% 537,746,683 -14,720,333 -273.6
8.90
39.70
9.10
60 tháng
(2019-06-05) 		2.71 42.40% 1,876,080,858 2,154,357 -42.3
5.67
39.70
9.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
9.10
-0.10
 64,600 9.10 9.10 9 0 5,400 -0.0
#2 07/05/2024
9.20
0
 74,600 9.10 9.20 9.10 0 0 0
#3 06/05/2024
9.20
0
 65,200 9.20 9.20 9.10 0 5,400 0
#4 03/05/2024
9.20
0.10
 61,000 9.20 9.30 9.10 3,700 4,400 -0.0
#5 02/05/2024
9.10
0.20
 73,600 9 9.10 8.90 0 2,000 -0.0
#6 26/04/2024
8.90
0
 51,700 9 9 8.90 0 4,000 -0.0
#7 25/04/2024
8.90
-0.10
 66,000 9 9.10 8.90 0 7,900 -0.1
#8 24/04/2024
9
0.10
 92,600 8.90 9.10 8.90 3,400 9,400 -0.1
#9 23/04/2024
8.90
-0.30
 79,700 9.20 9.20 8.90 0 6,000 -0.1
#10 22/04/2024
9.20
0
 88,200 9.30 9.40 9 2,600 7,000 -0.0
#11 19/04/2024
9.20
-0.10
 130,700 9.30 9.30 8.80 1,100 10,000 -0.1
#12 17/04/2024
9.30
-0.20
 183,500 9.50 9.90 9.30 0 16,000 -0.2
#13 16/04/2024
9.50
-0.50
 382,000 10 10 9.50 0 25,100 -0.2
#14 15/04/2024
10
-0.30
 514,000 10.30 10.30 9.80 1,400 51,100 -0.5
#15 12/04/2024
10.30
0
 132,500 10.30 10.30 10.20 0 12,000 -0.1
#16 11/04/2024
10.30
-0.20
 82,800 10.50 10.50 10.20 0 11,500 -0.1
#17 10/04/2024
10.50
0.20
 333,500 10.30 10.50 10.20 0 20,000 -0.2
#18 09/04/2024
10.30
0.10
 110,000 10.20 10.30 10.20 0 20,000 -0.2
#19 08/04/2024
10.20
-0.10
 218,400 10.30 10.30 10.20 3,700 3,100 0.0
#20 05/04/2024
10.30
0
 116,100 10.20 10.40 10.20 0 20,000 -0.2
#21 04/04/2024
10.30
-0.10
 174,200 10.40 10.40 10.20 0 23,100 -0.2
#22 03/04/2024
10.40
-0.10
 167,400 10.50 10.60 10.30 0 12,000 -0.1
#23 02/04/2024
10.50
-0.10
 382,800 10.60 10.60 10.30 5,000 33,000 -0.3
#24 01/04/2024
10.60
0
 339,200 10.60 10.70 10.60 0 0 0
#25 29/03/2024
10.60
-0.20
 177,900 10.80 10.80 10.60 0 800 -0.0
#26 28/03/2024
10.80
0.10
 256,500 10.90 10.90 10.60 0 20,000 -0.2
#27 27/03/2024
10.70
-0.10
 347,200 10.80 10.90 10.70 11,600 33,000 -0.2
#28 26/03/2024
10.80
0
 217,200 10.80 10.80 10.60 28,000 19,000 0.1
#29 25/03/2024
10.80
0
 228,900 10.80 11 10.70 31,600 11,000 0.2
#30 22/03/2024
10.80
0.10
 176,000 10.70 10.90 10.60 26,900 14,000 0.1
#31 21/03/2024
10.70
0.10
 313,900 10.60 10.80 10.60 43,600 18,000 0.3
#32 20/03/2024
10.60
0.10
 237,500 10.50 10.80 10.20 36,400 19,000 0.2
#33 19/03/2024
10.50
0.10
 104,300 10.40 10.50 10.20 12,000 7,000 0.1
#34 18/03/2024
10.40
-0.20
 414,400 10.60 10.70 10.20 5,500 33,900 -0.3
#35 15/03/2024
10.60
-0.10
 113,900 10.70 10.80 10.50 0 10,000 -0.1
#36 14/03/2024
10.70
0
 134,700 10.70 10.90 10.60 0 10,000 -0.1
#37 13/03/2024
10.70
0.10
 137,900 10.60 10.80 10.60 900 13,700 -0.1
#38 12/03/2024
10.60
-0.10
 246,100 10.70 10.80 10.60 0 19,300 -0.2
#39 11/03/2024
10.70
0
 281,700 10.70 10.90 10.60 0 14,900 -0.2
#40 08/03/2024
10.70
-0.20
 291,300 10.90 11.10 10.70 0 28,500 -0.3
#41 07/03/2024
10.90
-0.10
 256,000 11 11.10 10.90 1,000 24,400 -0.3
#42 06/03/2024
11
-0.10
 356,400 11.10 11.20 10.90 0 48,100 -0.5
#43 05/03/2024
11.10
0
 265,300 11.10 11.30 11 0 32,700 -0.4
#44 04/03/2024
11.10
0
 285,400 11.10 11.30 11.10 3,900 31,000 -0.3
#45 01/03/2024
11.10
-0.10
 276,300 11.20 11.30 11.10 0 17,000 -0.2
#46 29/02/2024
11.20
0
 210,700 11.20 11.50 11.10 800 33,800 -0.4
#47 28/02/2024
11.20
0
 297,000 11.20 11.20 11 10,700 45,100 -0.4
#48 27/02/2024
11.20
0.10
 389,600 11.10 11.30 11 1,100 66,600 -0.7
#49 26/02/2024
11.10
-0.20
 323,900 11.30 11.30 11 4,400 50,500 -0.5
#50 23/02/2024
11.30
0
 752,200 11.30 11.60 11.20 25,600 79,900 -0.6
#51 22/02/2024
11.30
0
 193,100 11.30 11.40 11.20 16,200 11,000 0.1
#52 21/02/2024
11.30
0.20
 317,700 11.10 11.40 11.10 5,300 33,300 -0.3
#53 20/02/2024
11.10
-0.10
 196,900 11.20 11.30 11 5,900 20,000 -0.2
#54 19/02/2024
11.20
-0.20
 208,200 11.40 11.40 11.10 0 21,400 -0.2
#55 16/02/2024
11.40
0
 251,100 11.40 11.70 11.30 0 53,600 -0.6
#56 15/02/2024
11.40
0.60
 505,300 10.80 11.60 10.80 32,800 17,600 0.2
#57 07/02/2024
10.80
-0.30
 353,500 11.10 11.20 10.80 0 59,800 -0.7
#58 06/02/2024
11.10
0.20
 85,400 10.90 11.20 11 0 28,200 -0.3
#59 05/02/2024
10.90
0.20
 245,800 10.70 11.30 10.60 0 56,700 -0.6
#60 02/02/2024
10.70
0
 236,600 10.70 10.90 10.70 500 25,000 -0.3
#61 01/02/2024
10.70
-0.10
 301,700 10.80 10.90 10.70 1,600 25,000 -0.3
#62 31/01/2024
10.80
-0.30
 364,100 11.10 11.30 10.80 1,000 30,000 -0.3
#63 30/01/2024
11.10
-0.10
 107,100 11.20 11.30 11.10 0 10,000 -0.1
#64 29/01/2024
11.20
-0.10
 366,100 11.30 11.30 11 0 33,000 -0.4
#65 26/01/2024
11.30
0
 168,900 11.30 11.40 11.20 0 15,500 -0.2
#66 25/01/2024
11.30
-0.10
 214,800 11.40 11.50 11.20 0 21,000 -0.2
#67 24/01/2024
11.40
-0.10
 178,800 11.50 11.60 11.40 0 13,300 -0.2
#68 23/01/2024
11.50
0
 726,000 11.50 11.80 11.50 5,400 56,000 -0.6
#69 22/01/2024
11.50
0
 271,000 11.50 11.60 11.30 0 25,500 -0.3
#70 19/01/2024
11.50
0
 251,400 11.50 11.70 11.40 200 20,000 -0.2
#71 18/01/2024
11.50
0.10
 266,700 11.40 11.60 11.30 9,500 23,000 -0.2
#72 17/01/2024
11.40
-0.40
 321,100 11.80 11.80 11.40 0 17,000 -0.2
#73 16/01/2024
11.80
0.30
 360,300 11.50 11.80 11.30 0 31,000 -0.4
#74 15/01/2024
11.50
-0.40
 700,900 11.90 12 11.40 0 70,035 -0.8
#75 12/01/2024
11.90
0
 608,300 11.90 12.10 11.70 0 64,000 -0.8
#76 11/01/2024
11.90
0.30
 984,400 11.60 12.20 11.60 400 64,000 -0.8
#77 10/01/2024
11.60
0.60
 1,214,600 11 11.80 10.90 35 103,100 -1.2
#78 09/01/2024
11
-0.10
 341,700 11.10 11.20 10.90 0 24,700 -0.3
#79 08/01/2024
11.10
-0.10
 368,100 11.20 11.40 11.10 100 27,000 -0.3
#80 05/01/2024
11.20
-0.20
 314,400 11.40 11.50 11.20 0 25,000 -0.3
#81 04/01/2024
11.40
0.40
 818,100 11 11.50 10.90 0 65,200 -0.7
#82 03/01/2024
11
0.20
 387,000 10.80 11 10.70 0 32,200 -0.3
#83 02/01/2024
10.80
0.30
 376,500 10.50 10.90 10.50 0 37,000 -0.4
#84 29/12/2023
10.50
-0.90
 466,000 11.40 11.40 10.50 11,100 27,000 -0.2
#85 28/12/2023
11.40
0.60
 558,400 10.80 11.40 10.50 0 32,000 -0.3
#86 27/12/2023
10.80
-0.50
 381,000 11.30 11.30 10.60 0 29,000 -0.3
#87 26/12/2023
11.30
1
 403,300 10.30 11.30 10.20 0 25,000 -0.3
#88 25/12/2023
10.30
0
 284,000 10.30 10.40 10.20 0 26,400 -0.3
#89 22/12/2023
10.30
-0.10
 319,500 10.40 10.40 10.10 200 27,000 -0.3
#90 21/12/2023
10.40
0.10
 45,900 10.30 10.40 10.30 0 2,800 -0.0
#91 20/12/2023
10.30
0.10
 193,800 10.20 10.40 10.10 0 11,400 -0.1
#92 19/12/2023
10.20
-0.10
 200,100 10.30 10.30 10 0 19,000 -0.2
#93 18/12/2023
10.30
0
 137,200 10.30 10.50 10.10 0 13,000 -0.1
#94 15/12/2023
10.30
0
 272,800 10.30 10.40 10 0 24,000 -0.2
#95 14/12/2023
10.30
-0.20
 175,200 10.50 10.70 10.30 0 17,500 -0.2
#96 13/12/2023
10.50
-0.20
 154,800 10.70 10.70 10.50 0 14,000 -0.1
#97 12/12/2023
10.70
-0.10
 173,500 10.80 10.90 10.50 0 13,000 -0.1
#98 11/12/2023
10.80
-0.40
 223,700 11.20 11.30 10.80 0 16,300 -0.2
#99 08/12/2023
11.20
-0.40
 177,400 11.60 11.70 11.20 0 17,400 -0.2
#100 07/12/2023
11.60
0.80
 431,900 10.80 11.60 10.80 0 41,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc