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
15.60
2 tháng
(2026-08-17) 		3 27.27% 52,990,600 292,400 1.9
11
17.10
15.60
3 tháng
(2026-07-16) 		1.60 12.90% 64,051,500 233,500 1.2
11
17.10
15.60
6 tháng
(2026-04-17) 		3.10 28.44% 93,438,700 376,900 3.0
10.50
17.10
15.60
12 tháng
(2025-10-20) 		-1.40 -9.09% 121,549,900 297,400 1.8
10.20
17.10
15.60
24 tháng
(2024-10-24) 		5.20 59.09% 286,855,354 -4,374,198 -51.7
8.40
18.20
15.60
36 tháng
(2023-10-30) 		3.80 37.25% 339,462,759 -9,768,098 -107.7
8.40
20.30
15.60
60 tháng
(2021-11-09) 		-9.33 -39.98% 444,059,110 -20,322,831 -318.8
8.40
39.70
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
6.39
 770,430 6.07 6.39 5.91 0 20,000 -0.1
31/05/2018
5.99
 481,800 5.35 5.99 5.35 0 0 0
30/05/2018
5.91
 510,000 5.99 5.99 5.91 2,000 0 0.0
29/05/2018
5.99
 482,769 5.83 6.15 5.67 0 0 0
28/05/2018
5.91
 426,500 5.91 5.91 5.75 0 0 0
25/05/2018
5.91
 452,350 5.99 5.99 5.83 0 0 0
24/05/2018
5.83
 395,700 5.99 5.99 5.83 4,000 0 0.0
23/05/2018
5.83
 1,239,200 6.39 6.39 5.83 0 0 0
22/05/2018
6.39
 1,522,741 6.31 6.39 5.75 0 0 0
21/05/2018
6.31
 1,421,050 6.63 6.63 6.07 0 0 0
18/05/2018
6.71
 551,930 6.71 6.71 6.39 0 0 0
17/05/2018
6.71
 589,400 6.71 6.79 6.55 0 0 0
16/05/2018
6.79
 607,550 6.79 6.87 6.39 3,000 0 0.0
15/05/2018
6.79
 514,520 6.95 6.95 6.63 0 0 0
14/05/2018
6.95
 451,300 6.87 6.95 6.79 2,700 0 0.0
11/05/2018
6.87
 480,224 7.03 7.03 6.87 0 0 0
10/05/2018
6.95
 505,690 6.95 7.03 6.87 0 0 0
09/05/2018
6.87
 491,920 7.03 7.19 6.87 0 0 0
08/05/2018
7.03
 297,910 7.19 7.19 7.03 0 0 0
07/05/2018
7.19
 347,656 7.27 7.27 6.95 0 0 0
04/05/2018
7.27
 298,410 7.51 7.51 7.27 0 0 0
03/05/2018
7.51
 81,300 7.59 7.59 7.43 0 0 0
02/05/2018
7.59
 159,770 7.51 8.31 7.51 0 0 0
27/04/2018
7.59
 729,900 7.59 7.67 7.35 0 0 0
26/04/2018
7.59
 197,520 7.67 7.67 7.43 0 0 0
24/04/2018
7.67
 93,315 7.59 7.67 7.51 0 0 0
23/04/2018
7.67
 309,900 7.67 7.67 7.51 0 0 0
20/04/2018
7.75
 334,690 7.67 7.75 7.59 0 800 0.0
19/04/2018
7.75
 192,970 7.75 7.75 7.51 0 20,000 -0.2
18/04/2018
7.75
 140,400 7.75 7.75 7.67 0 0 0
17/04/2018
7.75
 90,400 7.43 7.75 7.19 1,200 0 0.0
16/04/2018
7.75
 321,000 7.75 7.75 7.67 0 0 0
13/04/2018
7.75
 632,140 7.83 7.83 7.59 0 1,800 0.0
12/04/2018
7.83
 294,620 7.83 7.83 7.67 0 0 0
11/04/2018
7.83
 940,610 7.91 7.91 7.75 0 0 0
10/04/2018
7.83
 814,240 7.83 7.91 7.67 0 0 0
09/04/2018
7.83
 203,920 7.91 7.91 7.75 0 0 0
06/04/2018
7.91
 667,740 7.59 7.99 7.59 0 0 0
05/04/2018
7.59
 379,100 7.51 7.67 7.51 15,000 0 0.1
04/04/2018
7.51
 641,383 7.67 7.75 7.51 40,000 0 0.4
03/04/2018
7.67
 217,060 7.75 7.75 7.59 0 6,400 -0.1
02/04/2018
7.75
 420,411 7.91 7.99 7.75 0 0 0
30/03/2018
7.91
 611,055 7.83 7.91 7.59 0 0 0
29/03/2018
7.83
 1,272,730 7.83 7.91 7.51 0 20,500 -0.2
28/03/2018
7.91
 582,880 7.91 7.99 7.75 0 0 0
27/03/2018
7.91
 408,980 7.91 7.99 7.75 0 0 0
26/03/2018
7.91
 249,840 7.83 7.91 7.75 800 0 0.0
23/03/2018
7.75
 1,064,690 7.99 7.99 7.59 0 0 0
22/03/2018
8.07
 1,005,100 7.67 8.07 7.67 2,000 0 0.0
21/03/2018
7.67
 1,137,000 6.87 7.83 6.87 0 14,000 -0.1
20/03/2018
7.59
 1,258,761 7.59 7.59 6.87 0 20,000 -0.2
19/03/2018
7.59
 899,762 7.83 7.91 7.59 30,500 0 0.3
16/03/2018
7.75
 1,158,245 7.59 7.91 7.59 3,000 0 0.0
15/03/2018
7.59
 2,346,575 7.03 7.59 7.03 14,000 0 0.1
14/03/2018
6.95
 857,340 6.79 7.03 6.79 2,000 0 0.0
13/03/2018
6.71
 680,330 6.63 6.71 6.55 0 0 0
12/03/2018
6.63
 206,610 6.55 6.63 6.55 0 0 0
09/03/2018
6.47
 210,220 6.47 6.55 6.47 0 0 0
08/03/2018
6.55
 151,430 6.71 6.71 6.47 0 0 0
07/03/2018
6.63
 186,200 6.55 6.63 6.47 1,000 0 0.0
06/03/2018
6.55
 50,882 6.63 6.63 6.47 0 18,000 -0.1
05/03/2018
6.55
 259,715 6.71 6.71 6.55 0 0 0
02/03/2018
6.71
 398,620 6.63 6.71 6.55 0 0 0
01/03/2018
6.63
 671,258 6.47 6.79 6.47 20,000 0 0.2
28/02/2018
6.39
 328,420 6.39 6.55 6.39 0 0 0
27/02/2018
6.47
 101,500 6.55 6.55 6.23 0 2,600 0.0
26/02/2018
6.47
 150,240 6.55 6.55 6.47 0 0 0
23/02/2018
6.55
 77,240 6.63 6.63 6.39 0 0 0
22/02/2018
6.55
 361,600 6.63 6.63 6.47 0 0 0
21/02/2018
6.55
 30,230 6.63 6.71 6.47 0 0 0
13/02/2018
6.47
 171,802 6.63 6.63 6.31 0 0 0
12/02/2018
6.63
 135,630 6.47 6.63 6.31 1,000 0 0.0
09/02/2018
6.47
 100,200 6.39 6.47 6.15 0 100 0.0
08/02/2018
6.47
 79,200 6.47 6.55 6.39 0 0 0
07/02/2018
6.63
 259,130 6.71 6.71 6.47 0 0 0
06/02/2018
6.79
 993,104 5.99 6.79 5.75 0 300 0.0
05/02/2018
6.31
 955,730 6.47 6.55 6.31 81,400 49,500 0.3
02/02/2018
6.47
 142,210 6.39 6.47 6.39 0 0 0
01/02/2018
6.47
 150,350 6.55 6.63 6.39 0 0 0
31/01/2018
6.55
 497,700 6.39 6.63 6.39 49,300 0 0.4
30/01/2018
6.55
 389,400 6.55 6.55 6.31 2,600 0 0.0
29/01/2018
6.47
 580,847 6.47 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 6.55 6.63 6.39 6,000 0 0.0
19/01/2018
6.47
 147,295 6.39 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 6.87 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 5.91 6.15 5.83 0 2,000 0.0
10/01/2018
5.99
 111,225 5.99 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 5.91 5.99 5.83 0 0 0
04/01/2018
5.99
 184,400 5.99 5.99 5.83 50,000 0 0.4
03/01/2018
6.07
 220,910 6.23 6.23 5.91 0 0 0

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