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)
29/12/2017
5.75
 197,800 5.99 5.99 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 6.07 6.07 5.91 0 0 0
26/12/2017
5.99
 254,421 5.91 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 5.75 5.83 5.75 0 0 0
21/12/2017
5.83
 107,600 5.75 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 5.99 6.39 5.99 0 0 0
14/12/2017
5.91
 26,100 5.99 5.99 5.67 0 0 0
13/12/2017
5.91
 62,275 5.99 5.99 5.75 0 0 0
12/12/2017
5.83
 117,800 5.83 5.83 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 6.15 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 6.39 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 5.99 6.63 5.99 0 0 0
29/11/2017
6.15
 1,998,850 5.75 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 5.59 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 5.43 5.43 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 5.51 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 5.51 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 5.35 5.43 5.27 0 0 0
08/11/2017
5.27
 29,500 5.35 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 5.35 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 5.51 5.51 5.35 0 0 0
01/11/2017
5.43
 119,330 5.35 5.51 5.35 0 0 0
31/10/2017
5.27
 70,700 5.43 5.43 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 5.43 5.51 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 5.75 5.75 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 5.75 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 5.83 5.83 5.67 0 0 0
13/10/2017
5.67
 89,100 5.91 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 5.91 5.91 5.75 0 0 0
10/10/2017
5.99
 62,100 6.07 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 5.83 5.91 5.75 500 0 0.0
03/10/2017
5.75
 720,900 5.67 5.75 5.35 0 0 0
02/10/2017
5.75
 98,400 5.75 5.75 5.67 0 0 0
29/09/2017
5.67
 139,900 5.75 5.83 5.67 0 0 0
28/09/2017
5.67
 50,600 5.67 5.75 5.59 0 0 0
27/09/2017
5.75
 83,500 5.83 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 5.67 5.75 5.67 0 0 0
22/09/2017
5.83
 27,400 5.83 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 5.83 5.91 5.75 0 0 0
13/09/2017
5.75
 249,600 5.83 5.91 5.67 0 0 0
12/09/2017
5.83
 51,603 5.83 5.83 5.67 0 0 0
11/09/2017
5.75
 334,500 5.75 5.91 5.67 0 100,000 -0.7
08/09/2017
5.75
 225,400 5.83 5.83 5.67 0 800 0.0
07/09/2017
5.83
 109,200 5.91 5.99 5.67 0 0 0
06/09/2017
5.91
 207,708 5.83 5.91 5.75 0 0 0
05/09/2017
5.83
 399,700 5.75 5.83 5.75 0 0 0
01/09/2017
5.75
 216,000 5.75 5.83 5.67 0 0 0
31/08/2017
5.67
 164,811 5.75 5.75 5.59 0 0 0
30/08/2017
5.67
 130,300 5.75 5.75 5.59 2,000 0 0.0
29/08/2017
5.67
 197,701 5.75 5.75 5.67 500 0 0.0
28/08/2017
5.75
 248,300 5.75 5.91 5.67 108,000 0 0.8
25/08/2017
5.91
 125,900 5.91 5.91 5.67 5,500 0 0.0
24/08/2017
5.75
 1,322,300 5.91 5.91 5.59 0 0 0
23/08/2017
6.15
 147,900 5.83 6.15 5.75 0 0 0
22/08/2017
5.83
 75,910 5.91 5.99 5.83 2,800 0 0.0
21/08/2017
6.07
 220,300 5.99 6.07 5.75 1,000 0 0.0
18/08/2017
5.99
 916,752 6.39 6.39 5.83 15,000 0 0.1
17/08/2017
6.31
 3,685,370 6.23 6.71 5.99 23,100 20,000 0.0
16/08/2017
6.23
 143,204 6.07 6.23 5.99 2,100 0 0.0
15/08/2017
6.15
 132,300 5.99 6.31 5.99 0 0 0
14/08/2017
6.15
 260,620 6.15 6.23 5.91 0 0 0
11/08/2017
6.23
 257,500 6.39 6.55 6.23 0 0 0

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