Ngân hàng TMCP Quốc Dân (nvb)

15.40
0.70
(4.76%)
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)
09/08/2021
21.09
 2,061,242 20.85 21.73 20.69 0 31,100 -0.8
06/08/2021
20.85
 1,151,447 20.61 22.13 20.61 0 22,400 -0.6
05/08/2021
20.61
 4,282,189 20.45 21.17 19.97 0 73,800 -1.9
04/08/2021
20.45
 3,948,342 21.57 21.65 19.89 5,000 0 0.1
03/08/2021
21.49
 5,334,471 19.73 21.65 19.33 28,300 6,600 0.6
02/08/2021
19.73
 5,803,876 17.97 19.73 17.57 900 10,700 -0.2
30/07/2021
17.97
 6,333,695 16.70 17.97 16.70 100 10,100 -0.2
29/07/2021
16.70
 12,723,589 15.18 16.70 15.18 8,200 0 0.2
28/07/2021
15.18
 3,914,539 14.78 15.34 14.46 0 0 0
27/07/2021
14.70
 4,167,844 13.98 14.86 13.98 0 0 0
26/07/2021
13.90
 3,014,324 13.58 13.90 13.50 0 0 0
23/07/2021
13.66
 3,927,786 14.14 14.14 13.58 0 10,000 -0.2
22/07/2021
14.14
 1,199,575 13.82 14.14 13.50 44,000 8,200 0.6
21/07/2021
13.74
 2,008,216 13.98 14.14 13.66 0 0 0
20/07/2021
13.82
 3,686,528 13.58 14.14 12.78 13,000 0 0.2
19/07/2021
13.58
 2,286,191 14.94 14.94 13.58 36,700 100 0.7
16/07/2021
14.94
 6,315,864 15.18 15.50 14.78 0 500 0.0
15/07/2021
15.18
 3,007,313 14.78 15.26 14.38 19,600 200 0.4
14/07/2021
14.78
 3,153,010 15.34 15.34 14.62 0 3,200 -0.1
13/07/2021
15.34
 1,645,685 15.34 15.66 14.86 0 1,400 0.0
12/07/2021
15.34
 5,915,448 15.18 15.42 13.74 10,100 10,700 0.0
09/07/2021
15.26
 3,751,728 15.74 15.74 14.78 1,300 7,500 -0.1
08/07/2021
15.74
 3,220,381 15.74 15.98 15.50 0 300 0.0
07/07/2021
15.66
 2,566,661 15.26 15.66 14.54 0 12,300 -0.2
06/07/2021
15.66
 7,438,077 16.77 17.17 15.66 100 3,900 -0.1
05/07/2021
16.77
 3,530,929 16.54 16.77 16.06 3,900 0 0.1
02/07/2021
16.54
 20,985,003 15.50 16.77 15.26 24,600 0 0.5
01/07/2021
15.50
 6,694,209 15.42 15.66 15.18 17,600 2,100 0.3
30/06/2021
15.42
 5,765,300 15.26 15.82 15.26 0 0 0
29/06/2021
15.58
 11,029,187 15.50 15.90 15.34 0 0 0
28/06/2021
15.42
 6,184,984 15.18 15.58 15.10 0 300 0.0
25/06/2021
15.18
 8,654,431 15.18 15.26 14.78 200 0 0.0
24/06/2021
15.10
 8,169,816 15.18 15.42 14.94 0 0 0
23/06/2021
15.10
 7,546,722 15.10 15.26 14.78 0 0 0
22/06/2021
15.10
 5,870,659 15.58 15.58 14.94 0 5,500 -0.1
21/06/2021
15.34
 9,913,710 15.42 15.42 14.78 0 100 0.0
18/06/2021
15.34
 6,920,597 15.34 15.98 15.34 0 0 0
17/06/2021
15.34
 8,135,464 14.54 15.50 14.22 200 2,100 0.0
16/06/2021
14.54
 7,934,018 15.10 15.18 14.54 0 100 0.0
15/06/2021
15.18
 5,246,961 15.02 15.34 14.94 0 0 0
14/06/2021
15.02
 9,256,071 15.50 15.90 14.86 300 0 0.0
11/06/2021
15.42
 8,448,860 15.10 15.98 14.70 200 0 0.0
10/06/2021
15.10
 7,326,197 15.66 15.74 15.10 1,000 4,800 -0.1
09/06/2021
15.66
 6,142,280 15.34 15.98 14.38 1,600 20,200 -0.4
08/06/2021
15.42
 11,077,325 16.14 16.14 14.86 5,900 0 0.1
07/06/2021
16.14
 9,216,207 16.46 16.70 15.18 500 0 0.0
04/06/2021
16.46
 6,820,010 17.17 17.33 16.30 0 29,400 -0.6
03/06/2021
17.09
 10,841,744 16.62 17.25 16.54 1,400 16,800 -0.3
02/06/2021
16.62
 10,306,478 16.93 17.01 15.98 5,400 700 0.1
01/06/2021
17.01
 10,470,302 18.53 18.77 16.85 1,100 33,100 -0.7
31/05/2021
18.61
 6,089,997 17.41 18.77 15.98 1,500 0 0.0
28/05/2021
17.17
 5,136,018 15.98 17.33 15.82 700 0 0.0
27/05/2021
15.82
 15,019,172 14.70 15.90 14.46 52,500 25,800 0.5
26/05/2021
14.46
 5,480,420 14.46 14.78 14.22 2,800 2,500 0.0
25/05/2021
14.38
 11,421,746 13.98 15.10 13.98 0 0 0
24/05/2021
13.90
 6,581,911 13.90 14.14 13.66 400 0 0.0
21/05/2021
13.82
 5,732,296 13.82 14.30 13.50 3,000 13,300 -0.2
20/05/2021
13.74
 5,494,457 13.42 13.90 13.34 200 1,300 0.0
19/05/2021
13.42
 8,363,615 13.74 14.30 13.34 0 0 0
18/05/2021
13.74
 5,617,009 14.22 14.30 13.66 0 35,500 -0.6
17/05/2021
14.30
 6,115,310 14.38 14.46 13.98 2,400 0 0.0
14/05/2021
14.22
 10,250,806 13.42 14.38 13.42 3,000 0 0.1
13/05/2021
13.42
 7,851,754 13.34 13.74 13.26 2,100 15,000 -0.2
12/05/2021
13.42
 5,557,467 12.86 13.42 12.46 12,000 3,000 0.1
11/05/2021
12.94
 4,851,757 13.26 13.26 12.94 32,700 1,100 0.5
10/05/2021
13.26
 5,009,544 13.34 13.42 13.02 100 40,000 -0.7
07/05/2021
13.42
 5,011,230 13.42 13.42 13.18 12,000 0 0.2
06/05/2021
13.42
 5,375,808 13.58 13.66 13.18 0 0 0
05/05/2021
13.58
 5,029,825 13.58 13.66 13.18 0 511,000 -8.5
04/05/2021
13.58
 6,497,605 13.50 13.58 13.18 0 600 0.0
29/04/2021
13.50
 4,672,242 13.58 13.66 13.42 0 0 0
28/04/2021
13.50
 5,401,613 13.74 13.74 13.50 0 0 0
27/04/2021
13.74
 4,885,525 13.66 13.74 13.42 6,700 0 0.1
26/04/2021
13.66
 5,170,564 13.66 13.82 13.50 0 0 0
23/04/2021
13.66
 5,228,313 13.82 13.98 12.94 41,100 8,100 0.6
22/04/2021
13.82
 5,021,400 14.14 14.14 13.74 0 100 0.0
20/04/2021
14.14
 6,524,092 14.22 14.54 13.98 200 0 0.0
19/04/2021
14.14
 5,067,110 14.14 14.22 13.90 21,100 0 0.4
16/04/2021
14.06
 4,791,400 13.98 14.06 13.50 5,000 0 0.1
15/04/2021
13.98
 5,858,149 14.22 14.22 13.82 0 0 0
14/04/2021
14.14
 4,504,560 14.38 14.38 14.06 1,000 0 0.0
13/04/2021
14.38
 6,498,158 14.78 14.78 14.22 0 0 0
12/04/2021
14.62
 7,287,263 14.38 14.86 14.14 49,700 8,100 0.8
09/04/2021
14.30
 7,942,935 14.38 14.38 13.98 1,000 0 0.0
08/04/2021
14.22
 7,170,707 13.82 14.54 13.66 0 400 0.0
07/04/2021
13.74
 5,486,236 14.14 14.22 13.66 9,900 30,000 -0.3
06/04/2021
14.22
 5,920,330 14.54 14.62 13.98 0 0 0
05/04/2021
14.46
 4,848,968 13.66 14.62 13.50 400 900 0.0
02/04/2021
13.34
 7,689,990 12.14 13.34 12.14 100 4,200 -0.1
01/04/2021
12.14
 5,129,613 12.14 12.22 11.98 0 400 0.0
31/03/2021
12.14
 8,827,634 12.14 12.30 11.26 0 500 0.0
30/03/2021
12.14
 5,151,460 12.06 12.38 11.90 0 0 0
29/03/2021
11.98
 6,178,546 11.66 11.98 11.58 49,300 7,600 0.6
26/03/2021
11.66
 4,976,708 11.50 11.66 11.10 0 0 0
25/03/2021
11.58
 4,372,020 11.58 11.66 11.42 0 0 0
24/03/2021
11.58
 8,033,272 11.58 11.74 11.42 0 600 0.0
23/03/2021
11.66
 5,680,408 11.98 11.98 11.58 25,700 16,700 0.1
22/03/2021
12.06
 6,705,032 12.14 12.14 11.82 15,100 600 0.2
19/03/2021
12.06
 4,890,108 12.06 12.14 11.82 500 0 0.0
18/03/2021
12.06
 5,248,267 11.98 12.14 11.90 0 300 0.0

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