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)
30/12/2021
23.64
 30,056 23.96 23.96 23.17 0 0 0
29/12/2021
23.96
 81,017 24.44 24.68 23.88 0 0 0
28/12/2021
24.44
 309,490 23.17 24.44 23.17 3,200 0 0.1
27/12/2021
23.17
 203,960 23.56 23.56 23.09 0 0 0
24/12/2021
23.33
 159,815 22.85 24.20 22.77 0 0 0
23/12/2021
22.85
 225,319 22.77 23.25 22.77 0 0 0
22/12/2021
22.93
 307,300 22.77 23.17 22.77 0 0 0
21/12/2021
22.85
 118,651 22.85 23.17 22.61 0 0 0
20/12/2021
22.85
 315,606 22.77 23.17 22.77 0 0 0
17/12/2021
22.85
 384,125 22.69 23.25 22.69 0 0 0
16/12/2021
22.69
 215,500 22.53 23.17 22.53 0 0 0
15/12/2021
22.61
 672,300 22.69 23.17 22.61 0 0 0
14/12/2021
22.61
 564,026 22.69 23.01 22.53 0 0 0
13/12/2021
22.77
 137,100 22.61 23.17 22.53 0 0 0
10/12/2021
22.53
 245,002 22.61 23.01 22.53 0 0 0
09/12/2021
23.01
 167,600 23.17 23.25 22.93 0 0 0
08/12/2021
23.17
 128,710 23.01 23.17 22.77 0 0 0
07/12/2021
23.01
 119,120 22.61 23.01 22.61 3,900 0 0.1
06/12/2021
22.61
 328,101 22.37 22.85 22.37 0 0 0
03/12/2021
23.17
 232,200 23.64 23.64 23.17 0 0 0
02/12/2021
23.64
 883,225 23.56 23.96 23.09 0 47,300 -1.4
01/12/2021
23.56
 164,513 23.33 23.64 23.33 3,000 300 0.1
30/11/2021
23.88
 424,413 23.25 23.88 23.09 0 9,400 -0.3
29/11/2021
23.25
 534,729 23.40 23.64 22.93 0 500 0.0
26/11/2021
23.64
 396,045 25.56 25.56 23.48 0 107,900 -3.2
25/11/2021
24.52
 658,472 26.12 26.12 24.44 6,200 155,300 -4.7
24/11/2021
25.08
 963,989 23.96 25.56 23.56 0 100,200 -3.1
23/11/2021
23.80
 198,710 25.32 25.32 23.72 7,300 2,400 0.2
22/11/2021
24.52
 634,369 23.56 24.76 23.48 12,700 46,700 -1.0
19/11/2021
23.48
 437,454 23.25 24.28 23.25 0 0 0
18/11/2021
23.25
 307,584 23.40 23.56 23.17 0 0 0
17/11/2021
23.40
 254,227 23.17 23.64 23.09 0 400 0.0
16/11/2021
23.09
 202,400 23.25 23.40 23.09 0 0 0
15/11/2021
23.25
 226,120 23.80 23.80 23.17 0 3,300 -0.1
12/11/2021
23.33
 846,210 23.17 23.88 23.17 0 0 0
11/11/2021
23.25
 286,205 23.88 23.88 23.17 4,200 0 0.1
10/11/2021
23.88
 343,400 23.33 23.88 23.09 2,800 0 0.1
09/11/2021
23.33
 260,856 23.40 23.96 23.01 0 0 0
08/11/2021
23.40
 319,234 23.64 23.64 22.45 0 6,200 -0.2
05/11/2021
23.80
 142,628 23.96 24.20 23.72 0 0 0
04/11/2021
23.96
 253,876 24.76 25.56 23.96 0 0 0
03/11/2021
24.36
 1,027,431 23.09 25.16 23.09 1,000 0 0.0
02/11/2021
23.09
 289,141 23.17 23.40 22.37 0 25,700 -0.7
01/11/2021
23.17
 182,304 23.17 23.33 22.93 0 0 0
29/10/2021
23.01
 236,800 23.25 23.33 22.77 0 2,200 -0.1
28/10/2021
23.17
 306,678 23.01 23.25 22.69 0 46,100 -1.3
27/10/2021
23.01
 129,103 22.45 23.17 22.29 0 300 0.0
26/10/2021
22.45
 388,110 21.97 22.77 21.57 0 4,600 -0.1
25/10/2021
22.29
 285,600 22.53 22.53 22.05 0 8,000 -0.2
22/10/2021
22.53
 105,700 22.61 22.77 22.45 0 3,300 -0.1
21/10/2021
22.69
 236,810 22.77 22.77 22.37 0 16,300 -0.5
20/10/2021
22.85
 364,760 22.93 23.01 22.37 0 0 0
19/10/2021
22.93
 141,611 22.77 23.17 22.61 7,500 0 0.2
18/10/2021
23.17
 162,347 23.25 23.64 23.17 0 0 0
15/10/2021
23.40
 551,211 24.76 24.76 23.25 0 0 0
14/10/2021
24.68
 418,810 23.96 25.08 23.96 0 35,700 -1.1
13/10/2021
23.88
 274,682 23.40 23.96 23.40 100 0 0.0
12/10/2021
23.33
 331,317 22.77 23.33 22.77 0 0 0
11/10/2021
22.53
 225,250 22.29 22.77 21.97 0 64,400 -1.8
08/10/2021
22.29
 149,920 22.05 22.29 21.97 0 3,200 -0.1
07/10/2021
21.97
 119,062 22.29 22.29 21.97 0 26,000 -0.7
06/10/2021
22.29
 62,715 22.05 22.37 21.97 0 0 0
05/10/2021
22.05
 454,500 21.89 22.45 21.57 200 0 0.0
04/10/2021
21.73
 531,361 23.25 24.12 21.73 0 12,600 -0.4
01/10/2021
23.17
 297,620 21.73 23.17 21.73 0 3,800 -0.1
30/09/2021
21.65
 455,185 21.65 22.77 21.57 12,200 74,400 -1.7
29/09/2021
21.57
 735,003 22.61 22.85 21.57 0 0 0
28/09/2021
22.61
 351,310 23.25 23.56 22.37 12,200 0 0.4
27/09/2021
23.25
 348,700 23.56 24.20 23.09 12,200 2,300 0.3
24/09/2021
23.56
 201,440 23.56 23.96 23.25 5,200 3,000 0.1
23/09/2021
23.56
 212,676 24.36 24.36 23.48 0 61,200 -1.8
22/09/2021
24.44
 401,010 24.44 24.52 23.72 0 100 0.0
21/09/2021
24.36
 282,900 24.60 24.60 23.17 0 2,300 -0.1
20/09/2021
24.60
 264,743 24.04 25.24 24.04 0 1,200 0.0
17/09/2021
24.04
 167,070 24.12 24.52 23.88 0 1,400 0.0
16/09/2021
23.96
 1,156,320 24.04 24.92 23.33 1,100 90,400 -2.7
15/09/2021
24.04
 276,823 25.00 25.24 23.96 0 200 0.0
14/09/2021
24.76
 1,464,870 25.08 25.96 23.17 3,000 1,700 0.0
13/09/2021
25.08
 383,944 27.16 27.72 25.00 0 5,800 -0.2
10/09/2021
27.72
 276,504 27.56 27.80 26.36 0 0 0
09/09/2021
27.72
 465,463 27.72 29.56 26.92 2,900 66,400 -2.2
08/09/2021
27.72
 432,943 25.56 27.72 25.24 2,200 0 0.1
07/09/2021
25.24
 441,830 23.33 25.24 23.33 0 0 0
06/09/2021
23.01
 1,672,002 22.77 23.96 22.77 100 131,300 -3.8
01/09/2021
22.77
 2,255,393 23.09 23.96 22.77 0 500 0.0
31/08/2021
23.09
 1,344,284 23.40 23.64 22.77 0 0 0
30/08/2021
23.25
 424,006 22.85 23.72 22.77 0 28,000 -0.8
27/08/2021
22.85
 1,682,840 22.77 23.96 22.61 0 0 0
26/08/2021
22.77
 1,283,221 23.56 23.56 22.53 2,100 140,900 -3.9
25/08/2021
23.17
 1,225,132 23.17 23.56 22.61 0 0 0
24/08/2021
22.45
 1,571,003 21.81 23.33 21.65 0 0 0
23/08/2021
21.73
 2,825,100 21.65 22.61 21.65 3,600 28,500 -0.7
19/08/2021
22.77
 1,748,382 23.09 23.96 22.77 0 100,000 -2.9
18/08/2021
23.25
 1,860,900 23.48 23.88 23.09 3,100 0 0.1
17/08/2021
23.56
 769,867 23.88 23.88 23.48 0 0 0
16/08/2021
23.88
 1,450,257 23.33 23.88 23.01 0 132,100 -3.8
13/08/2021
23.33
 1,413,555 23.01 23.64 21.73 0 6,500 -0.2
12/08/2021
23.09
 1,562,475 23.33 23.64 22.69 0 0 0
11/08/2021
23.25
 826,885 22.53 24.04 22.53 4,300 1,500 0.1
10/08/2021
22.53
 2,297,160 21.09 23.17 21.09 6,500 4,300 0.1

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