Ngân hàng TMCP Quốc Dân (nvb)

8.60
0.10
(1.18%)
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
(2024-10-23) 		-0.30 -3.37% 1,733,701 -71,700 -0.6
8.40
8.90
8.60
2 tháng
(2024-09-23) 		-0.50 -5.49% 3,916,062 -208,600 -1.9
8.40
9.40
8.60
3 tháng
(2024-08-26) 		-0.80 -8.51% 5,919,836 -373,100 -3.4
8.40
9.60
8.60
6 tháng
(2024-05-27) 		-1.20 -12.24% 17,572,617 -1,805,500 -17.3
8.40
10.40
8.60
12 tháng
(2023-11-28) 		-2 -18.87% 49,951,299 -5,124,400 -52.8
8.40
11.90
8.60
24 tháng
(2022-12-05) 		-9.90 -53.51% 113,803,216 -13,408,601 -164.6
8.40
21.50
8.60
36 tháng
(2021-12-08) 		-14.57 -62.88% 147,108,523 -15,993,433 -255.4
8.40
39.70
8.60
60 tháng
(2019-12-19) 		0.93 12.15% 1,776,119,012 -198,843 -65.9
6.23
39.70
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
7.19
 2,459,456 7.19 7.27 7.03 0 0 0
07/02/2020
7.19
 2,588,610 7.35 7.43 7.19 300 0 0.0
06/02/2020
7.35
 1,626,317 7.27 7.35 7.27 0 0 0
05/02/2020
7.27
 2,527,100 7.19 7.27 7.03 0 0 0
04/02/2020
7.19
 2,409,802 7.19 7.19 7.03 0 0 0
03/02/2020
7.19
 1,431,701 7.19 7.19 7.03 0 0 0
31/01/2020
7.19
 1,381,200 7.27 7.35 7.11 0 0 0
30/01/2020
7.27
 410,700 7.19 7.27 7.11 0 0 0
22/01/2020
7.19
 2,277,000 7.35 7.35 7.11 0 0 0
21/01/2020
7.35
 1,928,600 7.35 7.43 7.11 0 0 0
20/01/2020
7.35
 1,959,200 7.35 7.43 7.11 0 0 0
17/01/2020
7.35
 1,735,800 7.35 7.43 7.19 0 0 0
16/01/2020
7.35
 1,887,300 7.35 7.43 7.19 0 200 -0.0
15/01/2020
7.35
 1,498,901 7.35 7.43 7.19 0 0 0
14/01/2020
7.35
 1,845,600 7.35 7.43 7.19 0 0 0
13/01/2020
7.35
 1,708,300 7.35 7.43 7.19 0 0 0
10/01/2020
7.35
 1,712,600 7.43 7.51 7.19 0 0 0
09/01/2020
7.43
 2,668,100 7.35 7.43 7.19 0 0 0
08/01/2020
7.35
 1,511,864 7.27 7.43 7.19 0 0 0
07/01/2020
7.27
 1,619,601 7.35 7.51 7.19 0 0 0
06/01/2020
7.35
 1,215,110 7.35 7.51 7.19 0 0 0
03/01/2020
7.35
 1,844,620 7.35 7.51 7.19 0 0 0
02/01/2020
7.35
 1,933,112 7.51 7.59 7.27 0 0 0
31/12/2019
7.51
 1,757,810 7.51 7.59 7.27 0 10 -0.0
30/12/2019
7.51
 1,682,011 7.51 7.59 7.35 0 0 0
27/12/2019
7.51
 1,668,100 7.59 7.67 7.35 0 0 0
26/12/2019
7.59
 900,431 7.59 7.67 7.43 0 0 0
25/12/2019
7.59
 713,110 7.59 7.59 7.35 0 0 0
24/12/2019
7.59
 498,267 7.67 7.67 7.51 0 0 0
23/12/2019
7.67
 160,402 7.67 7.67 7.59 0 0 0
20/12/2019
7.67
 159,100 7.67 7.83 7.59 5,400 0 0.1
19/12/2019
7.67
 228,309 7.75 7.75 7.59 100 0 0.0
18/12/2019
7.75
 183,301 7.75 7.83 7.67 0 0 0
17/12/2019
7.75
 136,000 7.75 7.75 7.67 0 0 0
16/12/2019
7.75
 1,311,800 7.75 7.83 7.67 0 0 0
13/12/2019
7.75
 3,537,000 7.75 7.91 7.43 0 0 0
12/12/2019
7.75
 2,590,030 7.59 7.75 7.51 0 0 0
11/12/2019
7.59
 2,500,100 7.51 7.67 7.43 0 0 0
10/12/2019
7.51
 1,810,500 7.35 7.51 7.27 0 0 0
09/12/2019
7.35
 4,373,800 7.19 7.35 7.11 0 0 0
06/12/2019
7.19
 1,465,540 7.19 7.27 7.11 0 0 0
05/12/2019
7.19
 1,515,870 7.27 7.43 7.19 0 0 0
04/12/2019
7.27
 1,521,200 7.19 7.43 7.11 0 0 0
03/12/2019
7.19
 2,042,310 7.27 7.43 7.19 0 0 0
02/12/2019
7.27
 1,680,009 7.27 7.43 7.19 0 0 0
29/11/2019
7.27
 742,600 7.19 7.27 7.11 12,000 0 0.1
28/11/2019
7.19
 1,428,600 7.19 7.19 7.03 0 0 0
27/11/2019
7.19
 1,873,209 7.19 7.19 7.11 0 0 0
26/11/2019
7.19
 1,220,507 7.27 7.43 7.19 0 0 0
25/11/2019
7.27
 3,009,001 7.27 7.43 7.11 0 0 0
22/11/2019
7.27
 409,118 7.19 7.27 7.19 0 0 0
21/11/2019
7.19
 1,631,613 7.27 7.43 7.11 0 0 0
20/11/2019
7.27
 927,900 7.27 7.35 7.11 0 0 0
19/11/2019
7.27
 1,609,200 7.19 7.35 7.03 0 0 0
18/11/2019
7.19
 1,424,000 7.27 7.43 7.19 0 0 0
15/11/2019
7.27
 782,700 7.19 7.35 7.11 0 0 0
14/11/2019
7.19
 1,533,201 7.19 7.35 7.11 0 0 0
13/11/2019
7.19
 1,608,002 7.19 7.35 7.11 0 0 0
12/11/2019
7.19
 479,401 7.19 7.19 7.11 0 0 0
11/11/2019
7.19
 801,515 7.27 7.27 7.19 0 0 0
08/11/2019
7.27
 2,288,319 7.27 7.35 7.19 0 0 0
07/11/2019
7.27
 771,511 7.35 7.59 7.27 0 0 0
06/11/2019
7.35
 932,502 7.35 7.43 7.35 0 0 0
05/11/2019
7.35
 843,731 7.43 7.43 7.35 0 0 0
04/11/2019
7.43
 1,396,211 7.35 7.43 7.27 0 0 0
01/11/2019
7.35
 2,202,630 7.19 7.43 7.03 0 0 0
31/10/2019
7.19
 1,039,420 7.19 7.19 7.03 0 490,000 -4.4
30/10/2019
7.19
 1,179,751 7.11 7.19 7.03 0 0 0
29/10/2019
7.11
 1,907,213 7.19 7.27 7.03 0 0 0
28/10/2019
7.19
 1,763,204 7.19 7.19 7.03 0 0 0
25/10/2019
7.19
 1,835,423 7.27 7.27 7.11 0 0 0
24/10/2019
7.27
 4,011,000 6.95 7.27 6.79 0 0 0
23/10/2019
6.95
 620,400 6.95 7.03 6.79 0 0 0
22/10/2019
6.95
 740,800 6.87 6.95 6.79 0 0 0
21/10/2019
6.87
 543,604 7.03 7.03 6.87 0 0 0
18/10/2019
7.03
 774,800 6.87 7.03 6.79 0 0 0
17/10/2019
6.87
 839,300 6.87 6.87 6.71 0 0 0
16/10/2019
6.87
 918,800 6.79 6.95 6.79 0 0 0
15/10/2019
6.79
 839,900 6.87 6.87 6.71 0 0 0
14/10/2019
6.87
 1,195,100 6.71 6.95 6.63 0 0 0
11/10/2019
6.71
 700,700 6.71 6.79 6.55 0 0 0
10/10/2019
6.71
 1,013,700 6.71 6.79 6.63 0 0 0
09/10/2019
6.71
 906,800 6.79 6.87 6.63 0 0 0
08/10/2019
6.79
 430,200 6.79 6.87 6.71 0 0 0
07/10/2019
6.79
 617,600 6.87 6.87 6.71 0 0 0
04/10/2019
6.87
 924,600 6.63 6.87 6.55 0 0 0
03/10/2019
6.63
 902,500 6.71 6.71 6.47 0 0 0
02/10/2019
6.71
 1,922,400 6.71 6.71 6.55 0 100 -0.0
01/10/2019
6.71
 3,109,300 6.71 6.71 6.63 0 0 0
30/09/2019
6.71
 967,600 6.79 6.79 6.55 0 11,000 -0.1
27/09/2019
6.79
 874,100 6.63 6.79 6.63 0 0 0
26/09/2019
6.63
 697,641 6.31 6.63 6.31 0 0 0
25/09/2019
6.31
 1,064,300 6.31 6.47 6.15 0 0 0
24/09/2019
6.31
 798,400 6.31 6.39 6.15 0 0 0
23/09/2019
6.31
 1,125,100 6.23 6.39 6.07 0 0 0
20/09/2019
6.23
 226,541 5.99 6.23 5.99 0 0 0
19/09/2019
5.99
 246,200 5.99 6.07 5.99 0 0 0
18/09/2019
5.99
 251,800 6.07 6.15 5.91 0 0 0
17/09/2019
6.07
 649,300 5.67 6.07 5.67 0 0 0
16/09/2019
5.67
 6,069 5.83 5.83 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |