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)
03/06/2022
37
 94,825 37.50 38.40 36.10 30,700 4,825 1.0
02/06/2022
37.80
 39,700 37 38 34.30 26,600 200 1.0
01/06/2022
38
 52,301 36.50 38 36.50 36,900 0 1.4
31/05/2022
37
 193,500 33.80 37 33.80 64,300 66,400 -0.1
30/05/2022
34
 15,000 34.80 34.80 34 0 200 0.0
27/05/2022
34
 2,100 33.30 34.50 33.30 0 400 0.0
26/05/2022
34.80
 1,213 34.50 34.90 33.30 500 300 0.0
25/05/2022
34.50
 11,400 34.50 34.90 34.50 4,600 200 0.2
24/05/2022
34.50
 66,100 34 34.50 33.90 23,600 700 0.8
23/05/2022
34
 59,606 34.50 35 34 24,600 600 0.8
20/05/2022
34.50
 33,900 35 35 34 12,800 400 0.4
19/05/2022
35
 10,710 33.90 35 33.90 0 0 0
18/05/2022
33.90
 46,277 34.90 35 33.90 77 2,300 -0.1
17/05/2022
35
 25,900 36 36 34.70 300 0 0.0
16/05/2022
34.70
 27,513 35.50 35.50 34.60 0 200 0.0
13/05/2022
33.10
 11,115 33 35.40 33 0 3,100 -0.1
12/05/2022
33
 96,500 34.60 35.40 33 0 4,500 -0.2
11/05/2022
34
 158,415 37.20 37.20 34 0 0 0
10/05/2022
37.20
 9,542 37 38.10 37 0 42 0.0
09/05/2022
38.10
 111,200 38.20 38.50 37.20 6,000 0 0.2
06/05/2022
37.20
 74,800 38.20 38.50 37.20 0 1,900 -0.1
05/05/2022
38.20
 12,420 38.80 38.80 38.20 0 500 0.0
04/05/2022
38.80
 5,814 38 39 38 0 0 0
29/04/2022
38.80
 26,608 38.50 38.90 38.50 200 0 0.0
28/04/2022
38.50
 30,396 37 38.50 37 1,590 0 0.1
27/04/2022
36.50
 10,718 35.90 37.50 35.90 0 0 0
26/04/2022
35.80
 56,330 36 37.90 35.80 0 0 0
25/04/2022
36
 155,605 38 38 36 0 0 0
22/04/2022
37.60
 39,518 38.20 38.20 37.50 0 1,100 0.0
21/04/2022
38
 65,200 39.70 39.80 38 0 0 0
20/04/2022
39.70
 590,003 38.50 41 38.50 400 0 0.0
19/04/2022
37.70
 55,400 38.30 39 37.50 0 0 0
14/04/2022
36.50
 600,708 39.40 40.60 36.50 600 416,000 -16.7
13/04/2022
39.40
 19,600 40.20 40.20 39.30 0 16,900 -0.7
12/04/2022
39.30
 159,200 39.20 41 39 0 400 0.0
08/04/2022
39.20
 62,500 39.50 39.70 38.10 0 45,000 -1.8
07/04/2022
39.50
 227,057 39 40.40 39 0 112,000 -4.5
06/04/2022
39
 681,910 38.70 40.50 38 4 436,300 -17.4
05/04/2022
38.70
 31,400 38.70 39.90 38.70 0 400 0.0
04/04/2022
38.70
 33,840 38 39.90 38 300 0 0.0
01/04/2022
38
 297,416 36.70 38.50 36 0 0 0
31/03/2022
36.70
 360,609 35.80 38.50 35.80 0 307,300 -11.3
30/03/2022
35.80
 320,414 35 38.10 35 0 160,000 -6.1
29/03/2022
36.50
 288,202 36.60 38 35.50 0 176,200 -6.6
28/03/2022
36.60
 181,710 35.10 38 33.80 0 0 0
25/03/2022
35.50
 138,759 35.60 37 34.50 0 0 0
24/03/2022
35.60
 97,929 36.90 36.90 35 62,300 0 2.1
23/03/2022
36.90
 251,964 34.10 37.50 33.50 0 0 0
22/03/2022
34.10
 380,693 31.80 34.90 31.80 0 200 0.0
21/03/2022
31.80
 48,606 33 33 31.50 0 0 0
18/03/2022
33
 130,767 30.90 33 30.90 0 0 0
17/03/2022
31
 82,414 30.60 31.50 30.60 0 0 0
16/03/2022
31
 48,406 31 31.50 31 0 0 0
15/03/2022
31
 37,707 31 31.50 31 0 0 0
14/03/2022
30.60
 296,414 31 33.60 30.60 0 0 0
11/03/2022
30.60
 45,734 30.50 30.90 30.50 0 200 0.0
10/03/2022
30.90
 48,800 30.60 30.90 30.50 0 3,700 -0.1
09/03/2022
30.50
 40,500 30.50 30.50 30.20 0 3,300 -0.1
08/03/2022
30.50
 60,203 30.50 30.50 30 0 0 0
07/03/2022
30.50
 60,301 30.30 30.70 30.30 0 0 0
04/03/2022
30.50
 128,101 30.50 30.70 30.50 1,200 1,300 0.0
03/03/2022
30.50
 50,633 30.20 30.60 30.20 0 0 0
02/03/2022
30.10
 67,948 30.20 30.50 27.30 0 0 0
01/03/2022
30.20
 43,262 30.90 31 30.20 0 0 0
28/02/2022
30.90
 139,205 30.90 31 30.50 0 0 0
25/02/2022
30.90
 37,600 30.70 31 30.70 0 0 0
24/02/2022
30.80
 159,112 31.90 31.90 30.70 0 0 0
23/02/2022
31.70
 56,345 31.80 31.80 30.70 0 0 0
22/02/2022
31.70
 67,301 30.80 32 30.60 0 100 0.0
21/02/2022
30.70
 33,308 30.40 30.70 30.40 0 0 0
18/02/2022
30.30
 75,001 30.50 30.90 30.30 2,600 0 0.1
17/02/2022
30.50
 81,600 30.70 31 30.50 0 0 0
16/02/2022
30.70
 37,800 30.30 30.80 30.30 100 0 0.0
15/02/2022
30.60
 53,100 30.30 31 30.30 0 0 0
14/02/2022
30.60
 25,010 30.70 31 30.50 0 43,400 -1.3
11/02/2022
30.80
 49,200 31 31.20 30.50 0 0 0
10/02/2022
30.80
 148,900 31.30 31.30 30.60 4,000 1,100 0.1
09/02/2022
31.30
 102,300 30.60 31.40 30.50 0 1,500 0.0
08/02/2022
30.90
 82,100 31 31.40 30.60 43,000 0 1.3
07/02/2022
31
 19,650 32.50 32.50 31 200 1,900 -0.1
28/01/2022
32
 296,420 31.50 32.20 31.50 2,800 0 0.1
27/01/2022
31.50
 409,400 31 33 30.10 0 700 0.0
26/01/2022
30
 37,445 32.10 34.90 30 200 0 0.0
25/01/2022
31.90
 822,250 30 31.90 30 0 0 0
24/01/2022
29.50
 463,001 32.20 32.20 29.50 3,200 1,100 0.1
21/01/2022
32
 127,900 30 33 30 0 0 0
20/01/2022
30
 52,337 29.50 31.60 29.40 100 0 0.0
19/01/2022
29.50
 297,600 30 30.10 29.10 0 0 0
18/01/2022
31
 84,958 32.50 32.50 30.60 400 7,100 -0.2
17/01/2022: Quyền mua cổ phiếu: 406.8/150 Giá: 10 (Volume + 36.87%, Ratio=0.37)
17/01/2022
33.90
 59,400 34.60 34.70 32 0 0 0
14/01/2022
31.55
 74,711 31.63 31.95 31.39 1,100 2,400 -0.1
13/01/2022
31.63
 164,890 31.55 33.15 31.23 1,700 0 0.1
12/01/2022
31.15
 136,205 30.91 31.55 30.83 0 0 0
11/01/2022
31.55
 443,845 31.15 31.71 30.91 4,500 2,700 0.1
10/01/2022
30.51
 774,279 31.15 32.75 30.51 1,600 0 0.1
07/01/2022
31.15
 285,608 31.55 31.55 30.27 1,800 200 0.1
06/01/2022
31.63
 1,643,426 29.00 31.87 27.72 6,600 3,200 0.1
05/01/2022
29.00
 1,136,096 26.20 29.00 26.20 0 0 0
04/01/2022
26.36
 1,269,636 25.48 27.08 25.40 2,710 31,200 -0.9
31/12/2021
25.48
 1,535,658 23.72 25.56 23.64 200 0 0.0

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