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)
01/02/2018
6.47
 150,350 6.55 6.63 6.39 0 0 0
31/01/2018
6.55
 497,700 6.55 6.63 6.39 49,300 0 0.4
30/01/2018
6.55
 389,400 6.47 6.55 6.31 2,600 0 0.0
29/01/2018
6.47
 580,847 6.55 6.71 6.39 21,000 0 0.2
26/01/2018
6.55
 338,864 6.71 6.71 6.55 0 0 0
25/01/2018
6.71
 459,664 6.87 6.95 6.39 0 0 0
24/01/2018
6.87
 1,376,839 6.55 7.03 6.55 0 0 0
23/01/2018
6.55
 254,945 6.47 6.71 6.47 0 0 0
22/01/2018
6.47
 139,620 6.47 6.63 6.39 6,000 0 0.0
19/01/2018
6.47
 147,295 6.31 6.55 6.39 0 0 0
18/01/2018
6.31
 364,060 6.39 6.39 5.99 2,000 0 0.0
17/01/2018
6.39
 746,895 6.79 6.79 6.39 0 0 0
16/01/2018
6.79
 1,036,210 6.95 6.95 6.55 0 100,000 -0.8
15/01/2018
6.95
 1,117,418 6.71 7.19 6.87 0 0 0
12/01/2018
6.71
 2,339,724 6.15 6.71 6.07 0 0 0
11/01/2018
6.15
 675,020 5.99 6.15 5.83 0 2,000 -0.0
10/01/2018
5.99
 111,225 5.91 5.99 5.83 0 0 0
09/01/2018
5.91
 79,211 6.07 6.07 5.91 30,000 0 0.2
08/01/2018
6.07
 187,100 5.83 6.07 5.83 0 0 0
05/01/2018
5.83
 57,310 5.99 5.99 5.83 0 0 0
04/01/2018
5.99
 184,400 6.07 6.07 5.83 50,000 0 0.4
03/01/2018
6.07
 220,910 5.99 6.23 5.91 0 0 0
02/01/2018
5.99
 420,710 5.75 6.15 5.75 0 0 0
29/12/2017
5.75
 197,800 6.07 6.07 5.75 0 0 0
28/12/2017
6.07
 77,420 5.99 6.07 5.83 0 0 0
27/12/2017
5.99
 154,010 5.99 6.07 5.91 0 0 0
26/12/2017
5.99
 254,421 5.83 6.07 5.91 0 0 0
25/12/2017
5.83
 93,810 5.83 5.91 5.83 0 0 0
22/12/2017
5.83
 207,340 5.83 5.83 5.75 0 0 0
21/12/2017
5.83
 107,600 5.83 5.83 5.75 0 0 0
20/12/2017
5.83
 116,208 5.99 5.99 5.83 0 0 0
19/12/2017
5.99
 128,100 6.15 6.23 5.99 0 500 -0.0
18/12/2017
6.15
 184,900 5.99 6.15 5.99 0 0 0
15/12/2017
5.99
 195,020 5.91 6.39 5.99 0 0 0
14/12/2017
5.91
 26,100 5.91 5.99 5.67 0 0 0
13/12/2017
5.91
 62,275 5.83 5.99 5.75 0 0 0
12/12/2017
5.83
 117,800 5.91 5.91 5.59 0 0 0
11/12/2017
5.91
 45,800 5.99 5.99 5.75 0 0 0
08/12/2017
5.99
 89,355 5.99 6.07 5.99 0 0 0
07/12/2017
5.99
 58,500 5.99 6.15 5.91 0 3,000 -0.0
06/12/2017
5.99
 114,755 6.07 6.15 5.83 0 0 0
05/12/2017
6.07
 173,885 6.47 6.47 6.07 0 0 0
04/12/2017
6.47
 271,700 6.39 6.47 6.23 0 0 0
01/12/2017
6.39
 662,820 6.39 6.55 6.39 0 0 0
30/11/2017
6.39
 1,209,601 6.15 6.63 5.99 0 0 0
29/11/2017
6.15
 1,998,850 5.67 6.23 5.75 0 0 0
28/11/2017
5.67
 68,400 5.83 5.91 5.67 0 0 0
27/11/2017
5.83
 207,510 5.51 5.99 5.51 0 0 0
24/11/2017
5.51
 98,100 5.51 5.59 5.51 0 0 0
23/11/2017
5.51
 173,900 5.43 5.51 5.43 0 0 0
22/11/2017
5.43
 143,110 5.43 5.43 5.43 0 37,000 -0.3
21/11/2017
5.43
 59,000 5.43 5.43 5.35 0 0 0
20/11/2017
5.43
 7,200 5.59 5.59 5.43 0 0 0
17/11/2017
5.59
 119,200 5.51 5.59 5.35 0 14,500 -0.1
16/11/2017
5.51
 62,700 5.43 5.51 5.43 0 0 0
15/11/2017
5.43
 17,600 5.51 5.51 5.43 0 0 0
14/11/2017
5.51
 86,300 5.35 5.51 5.51 200 0 0.0
13/11/2017
5.35
 10,100 5.35 5.43 5.35 0 0 0
10/11/2017
5.35
 53,000 5.35 5.43 5.35 0 0 0
09/11/2017
5.35
 17,300 5.27 5.43 5.27 0 0 0
08/11/2017
5.27
 29,500 5.27 5.35 5.27 0 0 0
07/11/2017
5.27
 40,000 5.35 5.35 5.27 0 0 0
06/11/2017
5.35
 69,300 5.27 5.35 5.35 1,000 0 0.0
03/11/2017
5.27
 18,100 5.35 5.35 5.27 0 0 0
02/11/2017
5.35
 42,820 5.43 5.51 5.35 0 0 0
01/11/2017
5.43
 119,330 5.27 5.51 5.35 0 0 0
31/10/2017
5.27
 70,700 5.51 5.51 5.27 1,000 300 0.0
30/10/2017
5.51
 25,700 5.51 5.51 5.43 2,000 7,000 -0.0
27/10/2017
5.51
 23,510 5.59 5.59 5.43 0 0 0
26/10/2017
5.59
 13,820 5.59 5.59 5.51 3,000 0 0.0
25/10/2017
5.59
 71,700 5.59 5.59 5.51 0 0 0
24/10/2017
5.59
 22,300 5.59 5.67 5.59 0 0 0
23/10/2017
5.59
 17,400 5.83 5.83 5.59 0 0 0
20/10/2017
5.83
 114,900 5.75 5.91 5.67 0 0 0
19/10/2017
5.75
 28,700 5.67 5.75 5.67 0 0 0
18/10/2017
5.67
 18,900 5.67 5.75 5.67 0 0 0
17/10/2017
5.67
 26,900 5.75 5.75 5.67 0 0 0
16/10/2017
5.75
 72,970 5.67 5.83 5.67 0 0 0
13/10/2017
5.67
 89,100 5.83 5.91 5.67 0 0 0
12/10/2017
5.83
 51,000 5.91 5.99 5.75 0 0 0
11/10/2017
5.91
 132,600 5.99 5.99 5.75 0 0 0
10/10/2017
5.99
 62,100 5.99 6.07 5.91 0 0 0
09/10/2017
5.99
 91,900 5.91 5.99 5.91 0 0 0
06/10/2017
5.91
 702,800 5.91 6.31 5.75 0 0 0
05/10/2017
5.91
 292,900 5.83 6.07 5.83 0 0 0
04/10/2017
5.83
 228,000 5.75 5.91 5.75 500 0 0.0
03/10/2017
5.75
 720,900 5.75 5.75 5.35 0 0 0
02/10/2017
5.75
 98,400 5.67 5.75 5.67 0 0 0
29/09/2017
5.67
 139,900 5.67 5.83 5.67 0 0 0
28/09/2017
5.67
 50,600 5.75 5.75 5.59 0 0 0
27/09/2017
5.75
 83,500 5.75 5.83 5.75 3,000 0 0.0
26/09/2017
5.75
 75,400 5.75 5.75 5.67 0 0 0
25/09/2017
5.75
 64,600 5.83 5.83 5.67 0 0 0
22/09/2017
5.83
 27,400 5.75 5.83 5.67 0 0 0
21/09/2017
5.75
 281,600 5.75 5.83 5.51 0 0 0
20/09/2017
5.75
 136,550 5.67 5.83 5.59 1,000 0 0.0
19/09/2017
5.67
 76,000 5.67 5.67 5.67 0 0 0
18/09/2017
5.67
 381,700 5.75 5.75 5.59 0 0 0
15/09/2017
5.75
 392,000 5.83 5.83 5.75 100 0 0.0
14/09/2017
5.83
 302,700 5.75 5.91 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |