Ngân hàng TMCP Quốc Dân (nvb)

14.80
0.10
(0.68%)
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)
25/10/2022
15
 44,902 14.40 15.30 14.40 0 0 0
24/10/2022
16
 37,507 16.70 16.70 15.20 0 0 0
21/10/2022
16.70
 37,900 16.30 16.70 15.90 0 0 0
20/10/2022
16.80
 400 16.20 16.80 16.20 0 0 0
19/10/2022
16.90
 40,600 16.80 16.90 16 0 0 0
18/10/2022
16.60
 3,715 17.50 17.50 16.50 0 0 0
17/10/2022
16.50
 9,713 16.50 16.70 16.50 0 4,200 -0.1
14/10/2022
17.30
 19,577 17.90 18.40 17.30 0 0 0
13/10/2022
17.80
 214,393 16.40 17.90 16.40 0 0 0
12/10/2022
17.20
 931,393 14.30 17.30 14.30 0 0 0
11/10/2022
15.80
 24,327 17.30 17.30 15.80 0 0 0
10/10/2022
17.30
 50,830 16.90 17.30 15.60 0 0 0
07/10/2022
16.90
 296,832 17.50 17.50 16.20 0 0 0
06/10/2022
18
 35,009 18 18 17.40 0 0 0
05/10/2022
18
 20,010 17.40 18.30 17.40 0 0 0
04/10/2022
17.40
 32,024 17.10 18 17 0 0 0
03/10/2022
18
 49,309 18.20 18.30 17.60 0 700 0.0
30/09/2022
18.30
 129,200 18.30 18.50 18 0 70,000 -1.3
29/09/2022
18.30
 27,069 18.80 19.20 18.30 0 0 0
28/09/2022
18.50
 417,437 18.30 18.70 18.20 0 117,400 -2.2
27/09/2022
18.30
 135,821 18 18.90 17.50 0 50,000 -0.9
26/09/2022
18
 292,228 19 19.10 17.20 0 89,100 -1.6
23/09/2022
19.10
 51,984 19.20 20.30 19 0 0 0
22/09/2022
19.10
 913,777 19.80 19.80 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 22 23.40 21 0 0 0
19/09/2022
21.90
 154,175 23 24.80 21.50 0 1,600 0.0
16/09/2022
22.60
 118,605 21.60 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 23.70 24.60 22.20 0 2 0.0
12/09/2022
23.80
 63,575 24.20 24.50 23.70 0 20 0.0
09/09/2022
24.80
 18,113 25.20 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 24.10 25.10 23.70 0 0 0
06/09/2022
25.80
 16,737 26.40 26.40 25.10 0 0 0
05/09/2022
25.50
 25,900 24.90 26.10 24 0 0 0
31/08/2022
23.80
 81,828 25.80 25.80 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 26.40 26.80 26.30 0 600 0.0
24/08/2022
26.60
 3,744 26.90 26.90 26.60 0 0 0
23/08/2022
26.80
 8,117 26.40 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 27.70 27.80 26 0 3,500 -0.1
18/08/2022
27.80
 12,091 27.50 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 28.60 28.60 28.40 0 0 0
08/08/2022
28.50
 6,303 28.80 28.80 28.50 0 0 0
05/08/2022
28.60
 5,400 28.80 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 28.40 28.80 28 0 30,400 -0.9
02/08/2022
28.80
 39,206 29 29 28.50 0 23,600 -0.7
01/08/2022
28.90
 47,453 29.70 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 28.40 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 29.80 29.80 28.80 0 10,000 -0.3
22/07/2022
30
 3,762 29.60 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 30 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 29.50 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 29.10 31.70 29 0 60,000 -1.9
06/07/2022
31
 85,695 30.10 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 31.50 32 29.20 0 0 0
30/06/2022
32.40
 17,610 32.50 32.50 32 0 10,000 -0.3
29/06/2022
31.90
 75,700 31.90 32 30 0 44,800 -1.4
28/06/2022
30.90
 62,500 31 31 29.80 0 3,000 -0.1
27/06/2022
31.40
 7,800 32.30 32.30 31.40 0 0 0
24/06/2022
32.40
 43,600 31.30 32.70 31.20 0 12,100 -0.4
23/06/2022
32.90
 12,100 32.80 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 34.90 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 34.30 34.40 33.80 0 19,200 -0.7
15/06/2022
34.20
 7,900 34.40 34.40 34.20 0 6,200 -0.2
14/06/2022
34.50
 11,700 37 37 34.30 0 10,500 -0.4
13/06/2022
35
 42,300 34.50 38 34.50 0 8,000 -0.3
10/06/2022
37.90
 2,300 40 40 37.90 0 0 0
09/06/2022
37.90
 3,702 37.90 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 37.70 37.70 37 3,100 0 0.1
06/06/2022
37.50
 17,000 37.10 37.50 37 13,800 100 0.5

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