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)
22/04/2019
7.11
 364,000 7.11 7.35 7.03 0 0 0
19/04/2019
7.11
 942,100 7.11 7.11 6.95 0 0 0
18/04/2019
7.11
 175,000 7.11 7.19 7.03 0 0 0
17/04/2019
7.11
 738,400 7.03 7.11 6.95 0 0 0
16/04/2019
7.03
 278,500 7.11 7.11 6.95 0 0 0
12/04/2019
7.11
 319,610 7.03 7.11 6.95 0 0 0
11/04/2019
7.03
 243,097 6.87 7.03 6.87 0 0 0
10/04/2019
6.87
 344,000 6.87 7.03 6.71 0 0 0
09/04/2019
6.87
 295,100 7.11 7.19 6.87 0 0 0
08/04/2019
7.11
 802,310 7.03 7.35 6.63 0 0 0
05/04/2019
7.03
 460,603 7.03 7.11 6.95 0 0 0
04/04/2019
7.03
 309,900 6.95 7.03 6.87 0 0 0
03/04/2019
6.95
 1,100,000 6.87 6.95 6.79 0 0 0
02/04/2019
6.87
 422,600 7.03 7.11 6.87 0 0 0
01/04/2019
7.03
 859,300 7.19 7.43 6.87 0 0 0
29/03/2019
7.19
 521,200 6.79 7.19 6.79 0 0 0
28/03/2019
6.79
 511,900 6.87 6.87 6.71 0 0 0
27/03/2019
6.87
 365,402 6.71 6.95 6.71 0 0 0
26/03/2019
6.71
 70,600 6.71 6.71 6.63 0 0 0
25/03/2019
6.71
 242,303 6.79 6.79 6.71 0 0 0
22/03/2019
6.79
 823,113 6.87 6.87 6.71 0 0 0
21/03/2019
6.87
 781,700 6.87 7.03 6.79 0 0 0
20/03/2019: Quyền mua cổ phiếu: 100/62 Giá: 10 (Volume + 62%, Ratio=0.62)
20/03/2019
6.87
 751,421 7.35 7.35 6.79 0 0 0
19/03/2019
6.95
 1,154,102 7.19 7.19 6.87 0 0 0
18/03/2019
7.19
 1,953,430 6.79 7.19 6.71 0 0 0
15/03/2019
6.79
 1,445,100 6.95 7.11 6.71 0 0 0
14/03/2019
6.95
 544,500 6.95 6.95 6.79 0 0 0
13/03/2019
6.95
 1,277,300 6.79 6.95 6.71 0 0 0
12/03/2019
6.79
 626,331 6.79 6.95 6.71 0 0 0
11/03/2019
6.79
 827,400 6.63 6.79 6.47 0 0 0
08/03/2019
6.63
 245,500 6.79 6.79 6.63 0 0 0
07/03/2019
6.79
 372,320 6.79 6.87 6.79 0 0 0
06/03/2019
6.79
 1,184,103 6.95 6.95 6.79 0 0 0
05/03/2019
6.95
 204,200 6.95 6.95 6.95 0 0 0
04/03/2019
6.95
 250,000 6.79 6.95 6.63 0 0 0
01/03/2019
6.79
 300,000 6.87 6.87 6.71 0 100 -0.0
28/02/2019
6.87
 4,210 6.63 6.87 6.71 0 0 0
27/02/2019
6.63
 316,019 6.79 6.87 6.63 0 0 0
26/02/2019
6.79
 199,500 6.95 7.03 6.79 0 0 0
25/02/2019
6.95
 469,400 7.03 7.03 6.87 12,000 0 0.1
22/02/2019
7.03
 222,300 7.03 7.03 6.95 0 0 0
21/02/2019
7.03
 221,000 7.03 7.03 7.03 0 0 0
20/02/2019
7.03
 932,900 7.11 7.11 6.71 0 0 0
19/02/2019
7.11
 262,041 6.95 7.19 6.95 0 0 0
18/02/2019
6.95
 31,600 6.87 6.95 6.87 0 0 0
15/02/2019
6.87
 2,177,300 6.95 6.95 6.79 0 0 0
14/02/2019
6.95
 359,500 7.03 7.03 6.87 0 0 0
13/02/2019
7.03
 276,700 7.03 7.11 6.95 0 0 0
12/02/2019
7.03
 216,610 6.79 7.03 6.71 0 0 0
11/02/2019
6.79
 1,612,241 6.63 6.79 6.63 0 0 0
01/02/2019
6.63
 120,410 6.63 6.63 6.47 0 0 0
31/01/2019
6.63
 11,200 6.47 6.63 6.47 0 0 0
30/01/2019
6.47
 188,400 6.39 6.55 6.47 0 0 0
29/01/2019
6.39
 211,800 6.47 6.47 6.39 0 0 0
28/01/2019
6.47
 71,300 6.55 6.55 6.39 0 0 0
25/01/2019
6.55
 125,100 6.63 6.63 6.55 0 0 0
24/01/2019
6.63
 304,508 6.63 6.63 6.47 0 0 0
23/01/2019
6.63
 294,141 6.63 6.63 6.23 0 0 0
22/01/2019
6.63
 304,500 6.55 6.63 6.55 0 0 0
21/01/2019
6.55
 328,300 6.55 6.63 6.47 0 0 0
18/01/2019
6.55
 326,700 6.71 6.71 6.55 0 0 0
17/01/2019
6.71
 805,900 6.63 6.71 6.55 0 0 0
16/01/2019
6.63
 4,400 6.71 6.71 6.63 0 0 0
15/01/2019
6.71
 48,200 6.63 6.71 6.55 0 0 0
14/01/2019
6.63
 459,641 6.71 6.71 6.55 0 0 0
11/01/2019
6.71
 43,300 6.63 6.71 6.63 0 0 0
10/01/2019
6.63
 539,800 6.63 6.71 6.39 0 0 0
09/01/2019
6.63
 13,400 6.63 6.71 6.63 0 0 0
08/01/2019
6.63
 452,800 6.71 6.95 6.63 0 0 0
07/01/2019
6.71
 113,230 6.71 7.19 6.71 0 0 0
04/01/2019
6.71
 406,730 6.71 6.79 6.55 0 0 0
03/01/2019
6.71
 181,200 6.95 6.95 6.63 0 0 0
02/01/2019
6.95
 148,208 7.59 7.59 6.95 0 0 0
28/12/2018
7.59
 718,010 7.51 7.59 6.87 0 0 0
27/12/2018
7.51
 471,221 6.87 7.51 6.71 0 0 0
26/12/2018
6.87
 891,000 6.87 6.87 6.63 0 0 0
25/12/2018
6.87
 519,220 6.63 6.87 6.63 0 0 0
24/12/2018
6.63
 659,800 6.71 6.71 6.63 0 0 0
21/12/2018
6.71
 902,700 7.03 7.03 6.63 0 0 0
20/12/2018
7.03
 1,149,850 7.43 7.43 7.03 0 0 0
19/12/2018
7.43
 1,060,221 7.83 7.83 7.43 0 0 0
18/12/2018
7.83
 1,132,899 7.99 7.99 7.75 0 0 0
17/12/2018
7.99
 1,495,130 7.99 8.23 7.91 0 0 0
14/12/2018
7.99
 1,220,510 8.15 8.15 7.91 0 0 0
13/12/2018
8.15
 1,838,400 8.23 8.23 8.07 0 0 0
12/12/2018
8.23
 1,082,020 8.23 8.23 8.07 0 0 0
11/12/2018
8.23
 1,086,700 8.23 8.31 8.07 0 0 0
10/12/2018
8.23
 1,029,600 8.31 8.31 8.15 0 0 0
07/12/2018
8.31
 1,061,600 8.31 8.39 8.23 0 0 0
06/12/2018
8.31
 1,183,000 8.31 8.39 8.15 0 0 0
05/12/2018
8.31
 1,244,200 8.23 8.31 8.15 0 0 0
04/12/2018
8.23
 1,201,200 8.39 8.39 8.23 0 0 0
03/12/2018
8.39
 1,108,360 8.23 8.39 8.15 0 0 0
30/11/2018
8.23
 1,088,200 8.31 8.31 8.07 2,000 0 0.0
29/11/2018
8.31
 1,079,130 8.31 8.39 8.23 2,000 0 0.0
28/11/2018
8.31
 1,063,920 8.31 8.31 8.23 0 0 0
27/11/2018
8.31
 1,095,630 8.23 8.31 8.15 0 0 0
26/11/2018
8.23
 1,077,320 8.15 8.23 7.99 0 0 0
23/11/2018
8.15
 1,067,400 8.15 8.23 8.15 0 0 0
22/11/2018
8.15
 1,225,300 8.15 8.15 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |