Ngân hàng TMCP Quốc Dân (nvb)

15.60
0.90
(6.12%)
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)
20/10/2020
7.19
 1,730,140 7.19 7.27 7.19 0 0 0
19/10/2020
7.27
 2,339,992 7.19 7.27 7.19 100 0 0.0
16/10/2020
7.35
 2,409,165 7.35 7.35 7.19 0 0 0
15/10/2020
7.43
 2,264,418 7.35 7.43 7.35 0 0 0
14/10/2020
7.43
 2,367,362 7.51 7.51 7.35 0 0 0
13/10/2020
7.51
 2,841,390 7.35 7.51 7.35 0 0 0
12/10/2020
7.35
 2,479,911 7.51 7.59 7.35 0 0 0
09/10/2020
7.51
 2,842,711 7.43 7.51 7.35 0 0 0
08/10/2020
7.51
 3,208,737 7.51 7.51 7.43 0 0 0
07/10/2020
7.51
 3,467,616 7.51 7.51 7.43 0 0 0
06/10/2020
7.59
 4,764,334 7.43 7.59 7.43 0 0 0
05/10/2020
7.43
 1,989,775 7.43 7.51 7.35 65,100 0 0.6
02/10/2020
7.43
 3,018,418 7.11 7.43 7.03 0 0 0
01/10/2020
7.03
 4,160,061 6.55 7.27 6.55 0 0 0
30/09/2020
7.27
 3,387,915 6.95 7.35 6.95 0 0 0
29/09/2020
7.03
 2,683,380 7.03 7.03 6.95 0 0 0
28/09/2020
7.03
 2,876,650 6.87 7.03 6.87 0 0 0
25/09/2020
6.87
 2,800,233 6.95 7.03 6.87 0 0 0
24/09/2020
6.95
 2,754,610 6.95 7.03 6.87 0 0 0
23/09/2020
6.87
 2,976,960 7.03 7.03 6.87 0 0 0
22/09/2020
7.03
 4,014,856 6.95 7.03 6.87 0 0 0
21/09/2020
6.87
 3,019,150 7.03 7.03 6.87 0 0 0
18/09/2020
7.03
 2,942,608 6.79 7.03 6.79 0 0 0
17/09/2020
6.87
 2,614,702 6.95 6.95 6.79 0 0 0
16/09/2020
6.95
 3,415,810 6.87 6.95 6.79 0 0 0
15/09/2020
6.79
 2,867,487 6.87 6.95 6.79 0 0 0
14/09/2020
6.95
 2,637,080 7.03 7.03 6.87 0 0 0
11/09/2020
7.03
 3,424,120 6.71 7.11 6.71 0 0 0
10/09/2020
6.79
 3,459,940 6.71 6.79 6.63 0 0 0
09/09/2020
6.79
 2,758,061 6.63 6.79 6.55 0 0 0
08/09/2020
6.63
 2,365,137 6.63 6.63 6.55 0 0 0
07/09/2020
6.63
 2,489,835 6.71 6.71 6.55 0 0 0
04/09/2020
6.63
 2,652,217 6.55 6.63 6.55 0 0 0
03/09/2020
6.55
 2,605,050 6.55 6.63 6.55 0 0 0
01/09/2020
6.55
 2,335,851 6.63 6.63 6.55 0 0 0
31/08/2020
6.55
 2,675,730 6.63 6.63 6.55 0 0 0
28/08/2020
6.55
 3,908,449 6.63 6.71 6.55 0 0 0
27/08/2020
6.55
 2,217,760 6.55 6.63 6.55 0 0 0
26/08/2020
6.55
 3,795,951 6.63 6.63 6.55 0 0 0
25/08/2020
6.63
 2,596,398 6.55 6.63 6.55 0 0 0
24/08/2020
6.55
 2,258,610 6.63 6.71 6.55 0 0 0
21/08/2020
6.63
 2,645,800 6.55 6.63 6.55 0 0 0
20/08/2020
6.63
 3,198,300 6.63 6.71 6.55 0 0 0
19/08/2020
6.63
 2,927,400 6.63 6.71 6.63 0 0 0
18/08/2020
6.71
 3,198,758 6.79 6.79 6.63 0 0 0
17/08/2020
6.79
 3,103,400 6.71 6.79 6.63 0 0 0
14/08/2020
6.79
 3,110,235 6.79 6.79 6.63 0 0 0
13/08/2020
6.79
 3,427,905 6.87 6.87 6.71 0 0 0
12/08/2020
6.87
 3,166,415 6.87 6.95 6.71 0 0 0
11/08/2020
6.95
 3,159,930 6.79 7.03 6.71 0 0 0
10/08/2020
6.87
 3,330,610 6.79 6.87 6.63 0 0 0
07/08/2020
6.87
 3,715,700 6.79 6.87 6.63 0 0 0
06/08/2020
6.87
 3,401,230 6.71 6.87 6.71 0 0 0
05/08/2020
6.71
 3,784,000 6.79 6.87 6.71 0 0 0
04/08/2020
6.87
 2,057,202 6.79 6.87 6.79 0 0 0
03/08/2020
6.87
 3,509,501 6.71 6.87 6.71 0 0 0
31/07/2020
6.87
 2,609,000 6.95 6.95 6.79 0 0 0
30/07/2020
6.95
 2,718,900 6.87 6.95 6.71 0 0 0
29/07/2020
6.87
 2,933,250 6.87 6.87 6.71 0 0 0
28/07/2020
6.95
 3,470,000 6.71 6.95 6.71 0 0 0
27/07/2020
6.79
 2,517,410 6.87 6.87 6.63 0 0 0
24/07/2020
6.95
 1,552,610 7.03 7.03 6.87 0 0 0
23/07/2020
6.95
 2,734,650 7.11 7.11 6.95 0 0 0
22/07/2020
7.11
 3,388,001 7.03 7.11 6.95 0 0 0
21/07/2020
7.11
 2,755,001 7.11 7.19 6.95 0 0 0
20/07/2020
7.19
 3,191,302 7.19 7.19 7.03 0 0 0
17/07/2020
7.19
 2,118,808 7.27 7.27 7.19 0 0 0
16/07/2020
7.27
 1,471,319 7.35 7.35 7.19 0 0 0
15/07/2020
7.35
 2,747,031 7.27 7.35 7.19 0 0 0
14/07/2020
7.35
 2,989,800 7.27 7.35 7.19 0 0 0
13/07/2020
7.27
 3,346,000 7.43 7.43 7.27 0 0 0
10/07/2020
7.43
 2,563,221 7.19 7.43 7.19 0 0 0
09/07/2020
7.27
 3,940,850 7.35 7.51 7.27 0 0 0
08/07/2020
7.35
 2,675,900 7.19 7.35 7.11 0 0 0
07/07/2020
7.19
 2,595,430 7.11 7.19 7.03 0 0 0
06/07/2020
7.11
 3,580,314 6.95 7.11 6.87 0 0 0
03/07/2020
6.95
 2,810,700 6.87 6.95 6.79 0 0 0
02/07/2020
6.87
 1,543,600 6.87 6.87 6.79 0 0 0
01/07/2020
6.87
 3,331,412 6.79 6.87 6.71 0 0 0
30/06/2020
6.79
 1,816,900 6.79 6.95 6.79 0 0 0
29/06/2020
6.95
 3,399,200 6.71 6.95 6.71 0 0 0
26/06/2020
6.87
 2,284,500 6.87 7.03 6.79 0 0 0
25/06/2020
7.03
 2,320,120 7.03 7.03 6.87 0 0 0
24/06/2020
7.03
 3,443,709 6.95 7.03 6.87 0 0 0
23/06/2020
7.03
 2,958,201 6.95 7.03 6.79 11,000 0 0.1
22/06/2020
6.95
 2,509,221 7.03 7.11 6.95 0 0 0
19/06/2020
7.03
 3,056,190 7.03 7.03 6.87 10,000 0 0.1
18/06/2020
7.03
 3,230,350 6.87 7.03 6.79 12,000 0 0.1
17/06/2020
6.95
 3,061,800 6.87 6.95 6.71 0 0 0
16/06/2020
6.87
 2,884,500 6.87 6.95 6.71 0 0 0
15/06/2020
6.87
 2,848,510 6.79 6.87 6.55 0 0 0
12/06/2020
6.87
 2,975,997 6.79 6.87 6.63 0 0 0
11/06/2020
6.95
 2,618,590 7.03 7.11 6.87 0 0 0
10/06/2020
7.03
 1,641,400 7.03 7.03 6.87 1,500 0 0.0
09/06/2020
7.03
 3,656,210 7.03 7.11 6.79 0 0 0
08/06/2020
7.03
 2,714,933 6.95 7.19 6.87 0 0 0
05/06/2020
6.95
 1,746,014 6.79 6.95 6.63 0 0 0
04/06/2020
6.87
 2,422,541 6.87 6.87 6.63 0 0 0
03/06/2020
6.87
 2,816,325 6.71 6.87 6.63 0 0 0
02/06/2020
6.79
 2,797,205 6.47 6.79 6.31 0 0 0

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