Ngân hàng TMCP Quốc Dân (nvb)

14.90
0.20
(1.36%)
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
(2026-09-14) 		2.60 22.81% 44,157,100 96,500 -0.3
11.40
17.10
14.70
2 tháng
(2026-08-17) 		3 27.27% 52,990,600 292,400 1.9
11
17.10
14.70
3 tháng
(2026-07-16) 		1.60 12.90% 64,051,500 233,500 1.2
11
17.10
14.70
6 tháng
(2026-04-17) 		3.10 28.44% 93,438,700 376,900 3.0
10.50
17.10
14.70
12 tháng
(2025-10-20) 		-1.40 -9.09% 121,549,900 297,400 1.8
10.20
17.10
14.70
24 tháng
(2024-10-24) 		5.20 59.09% 286,855,354 -4,374,198 -51.7
8.40
18.20
14.70
36 tháng
(2023-10-30) 		3.80 37.25% 339,462,759 -9,768,098 -107.7
8.40
20.30
14.70
60 tháng
(2021-11-09) 		-9.33 -39.98% 444,059,110 -20,322,831 -318.8
8.40
39.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
15.10
 40,700 15.80 16 15.10 0 8,000 -0.1
21/03/2023
15.10
 28,002 15.50 15.50 15 0 9,000 -0.1
20/03/2023
15.30
 32,740 15.40 15.40 15.30 0 10,000 -0.2
17/03/2023
15.40
 121,843 16.30 16.60 14.40 0 33,400 -0.5
16/03/2023
15.70
 11,200 16 16 15.70 0 2,400 0.0
15/03/2023
15.70
 26,700 16.10 16.10 15.70 0 6,800 -0.1
14/03/2023
15.70
 24,200 15.30 16 15.10 100 3,100 0.0
13/03/2023
16
 29,100 16.20 16.20 15.60 0 4,900 -0.1
10/03/2023
16.20
 93,545 17.50 17.70 16 145 30,100 -0.5
09/03/2023
17
 12,156 17 17.10 16.60 152 11,500 -0.2
08/03/2023
17
 25,600 17.20 17.20 16.50 100 19,800 -0.3
07/03/2023
17.20
 15,900 16.50 17.20 16.50 100 13,200 -0.2
06/03/2023
16.50
 16,000 16.30 16.50 15.70 100 13,300 -0.2
03/03/2023
16.30
 61,703 16 16.60 15.80 142 23,900 -0.4
02/03/2023
16.70
 22,433 16.30 17 15.60 152 16,700 -0.3
01/03/2023
16.20
 60,700 14.30 17.20 14.30 100 27,100 -0.4
28/02/2023
15.80
 244,418 17.50 17.50 15.80 147,900 208,028 -1.0
27/02/2023
17.50
 3,000 17.60 17.60 16.90 0 1,000 0.0
24/02/2023
18
 12,700 18.30 18.30 18 0 12,700 -0.2
23/02/2023
18.30
 17,667 18.50 18.50 18.30 0 9,267 -0.2
22/02/2023
18.50
 5,100 19 19 18.50 0 0 0
21/02/2023
19.30
 12,181 19.50 19.50 19.20 0 5,381 -0.1
20/02/2023
19.50
 20,100 19.80 20.50 19.50 0 0 0
17/02/2023
19.40
 9,160 20 20 19.30 0 3,160 -0.1
16/02/2023
19.40
 13,060 19 19.50 19 0 900 0.0
15/02/2023
19.10
 9,900 19.40 19.40 18.80 0 0 0
14/02/2023
18.90
 37,900 18.20 18.90 18.10 0 21,000 -0.4
13/02/2023
19
 19,501 19 19 18 0 300 0.0
10/02/2023
19.20
 2,400 19.30 19.30 19.20 0 0 0
09/02/2023
19.50
 5,500 19.30 19.60 19.30 0 0 0
08/02/2023
19.60
 45,450 19.60 20.80 19.30 10,500 0 0.2
07/02/2023
19.20
 7,600 19.60 19.70 19.20 0 0 0
06/02/2023
19.60
 10,541 19.20 19.60 19.10 0 100 0.0
03/02/2023
19.60
 27,801 19.50 19.60 19.40 10,900 100 0.2
02/02/2023
20
 57,677 19.40 20 19.40 54,600 0 1.1
01/02/2023
19.40
 49,911 19 19.70 18.50 0 200 0.0
31/01/2023
19.40
 32,483 19.50 19.60 18.60 0 1,700 0.0
30/01/2023
19.60
 56,968 19.70 19.70 19 0 0 0
27/01/2023
20.10
 24,253 20 20.50 19.60 16,800 900 0.3
19/01/2023
20
 39,554 20 20.10 19.10 14,700 900 0.3
18/01/2023
20
 31,240 20.40 20.40 19 29,400 1,100 0.6
17/01/2023
20
 25,121 19.60 20.10 19.10 0 0 0
16/01/2023
19.60
 189,440 19.60 20 19.60 0 0 0
13/01/2023
19.60
 47,100 20.30 20.90 19.30 0 0 0
12/01/2023
20.30
 9,400 20 20.30 19.50 0 0 0
11/01/2023
20.10
 27,842 20.40 20.40 19.80 12,600 0 0.3
10/01/2023
19.80
 5,200 19.80 19.80 19.80 0 0 0
09/01/2023
19.80
 498,200 19.70 20.80 18.50 0 0 0
06/01/2023
19.70
 57,500 20 21.20 19.60 500 0 0.0
05/01/2023
20
 82,405 20.90 21 18.60 20,900 0 0.4
04/01/2023
20
 26,458 20.30 20.40 19 14,700 0 0.3
03/01/2023
20.30
 77,080 18.50 20.30 18 39,900 0 0.8
30/12/2022
19.50
 119,658 19.60 20.50 19.50 0 0 0
29/12/2022
21.50
 99,530 19.90 21.50 18.20 1,500 0 0.0
28/12/2022
19.90
 94,900 19.10 19.90 17.50 0 1,700 0.0
27/12/2022
18.90
 51,500 18.10 19.50 18.10 10,500 0 0.2
26/12/2022
18.20
 5,300 18.20 18.20 17.60 200 0 0.0
23/12/2022
18.30
 21,103 17.40 18.40 17.30 0 5,900 -0.1
22/12/2022
18.50
 26,728 18.20 18.90 17 0 0 0
21/12/2022
18.50
 7,200 16 18.50 16 0 0 0
20/12/2022
17.70
 2,720 18.50 18.50 17.70 1,000 0 0.0
19/12/2022
18.90
 100,000 19.50 20.30 18.90 700 0 0.0
16/12/2022
18.90
 112,855 19.40 19.40 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 18.70 18.90 17.50 48,300 3,000 0.8
12/12/2022
18.60
 38,127 19 19 17.10 8,400 0 0.2
09/12/2022
18.70
 11,470 19 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 19 19 17 7,600 0 0.1
05/12/2022
18.50
 41,600 18.90 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 18.20 17.60 34,100 0 0.6
30/11/2022
18.10
 53,530 18.50 18.50 17.70 45,300 0 0.8
29/11/2022
17.70
 91,250 17 17.80 16.90 54,500 0 1.0
28/11/2022
16.90
 28,800 16.60 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 16.90 16.90 16.20 7,600 4,800 0.0
22/11/2022
16.60
 20,043 16.10 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 17 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 14.40 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 13.70 14.10 13.50 0 0 0
10/11/2022
13.20
 7,800 13.60 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 13.50 13 0 0 0
07/11/2022
13.50
 26,512 13 13.50 12.70 0 0 0
04/11/2022
13.50
 8,473 13.60 14.40 13.50 0 0 0
03/11/2022
14.60
 31,760 13.70 14.70 13.30 0 0 0
02/11/2022
14.70
 15,100 14.60 14.70 14.40 1,000 0 0.0
01/11/2022
14.70
 43,515 13.80 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 15.50 15.50 14.80 0 0 0
27/10/2022
14.80
 102,512 12.70 14.90 12.70 0 0 0
26/10/2022
14.10
 106,136 15 15 14.10 0 0 0

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