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)
10/08/2017
6.31
 1,365,420 5.67 6.31 5.59 0 0 0
09/08/2017
5.75
 325,900 5.83 5.91 5.59 3,000 0 0.0
08/08/2017
5.83
 572,560 6.23 6.31 5.75 1,000 0 0.0
07/08/2017
5.91
 494,773 6.23 6.39 5.91 2,500 0 0.0
04/08/2017
6.31
 320,800 6.55 6.63 5.99 100,000 0 0.8
03/08/2017
6.39
 12,944,419 6.15 6.71 5.99 4,000 0 0.0
02/08/2017
6.15
 1,639,753 6.15 6.15 5.91 800 0 0.0
01/08/2017
6.07
 109,430 6.15 6.23 5.91 0 0 0
31/07/2017
6.15
 161,321 6.47 6.55 5.99 6,000 0 0.0
28/07/2017
6.47
 76,860 6.55 6.55 6.07 0 0 0
27/07/2017
6.39
 137,543 6.23 6.79 6.23 6,900 0 0.1
26/07/2017
6.23
 3,765,450 5.67 6.23 5.67 400 0 0.0
25/07/2017
5.67
 46,100 5.59 5.83 5.43 0 0 0
24/07/2017
5.67
 8,300 5.43 5.67 5.43 0 0 0
21/07/2017
5.83
 9,500 5.99 5.99 5.75 0 0 0
20/07/2017
5.83
 31,900 5.83 5.99 5.83 0 0 0
19/07/2017
5.99
 99,003 5.83 6.39 5.35 0 0 0
18/07/2017
5.83
 66,900 5.91 5.91 5.67 0 0 0
17/07/2017
5.83
 121,200 5.83 5.99 5.75 0 0 0
14/07/2017
5.83
 103,310 5.83 5.91 5.67 20,000 0 0.1
13/07/2017
5.83
 3,700 6.15 6.15 5.75 0 0 0
12/07/2017
5.67
 273,000 5.59 6.39 5.59 0 0 0
11/07/2017
6.07
 652,300 5.91 6.07 5.43 0 0 0
10/07/2017
5.99
 92,600 5.99 6.95 5.91 0 0 0
07/07/2017
6.47
 444,050 7.19 7.75 6.47 0 0 0
06/07/2017
7.19
 586,600 7.43 7.51 7.19 1,000 0 0.0
05/07/2017
7.19
 735,726 6.55 7.19 6.55 0 0 0
04/07/2017
6.55
 146,650 6.39 6.55 6.07 0 0 0
03/07/2017
5.99
 254,200 5.91 6.31 5.67 0 0 0
30/06/2017
5.75
 66,100 6.15 6.15 5.59 0 0 0
29/06/2017
6.15
 20,916 6.39 6.39 5.99 0 0 0
28/06/2017
6.39
 14,230 6.71 6.71 6.23 0 0 0
27/06/2017
6.71
 94,500 7.03 7.03 6.31 0 0 0
26/06/2017
6.95
 39,007 7.19 7.19 6.87 0 0 0
23/06/2017
7.59
 83,700 8.39 8.39 7.59 0 0 0
22/06/2017
8.39
 29,600 7.35 8.39 7.35 0 0 0
21/06/2017
7.67
 147,663 8.31 9.03 7.67 0 0 0
20/06/2017
8.31
 4,434,914 8.71 9.03 7.59 0 0 0
19/06/2017
8.23
 112,951 7.59 8.23 7.59 0 400 0.0
16/06/2017
7.51
 136,600 6.87 7.51 6.87 0 0 0
15/06/2017
6.87
 23,300 6.87 6.95 6.55 0 0 0
14/06/2017
6.47
 37,417 5.83 6.47 5.83 0 0 0
13/06/2017
5.91
 107,100 6.39 6.39 5.83 0 0 0
12/06/2017
6.47
 57,020 7.35 7.43 6.47 0 0 0
09/06/2017
7.11
 46,650 7.19 7.35 7.11 0 0 0
08/06/2017
7.19
 57,057 7.27 7.67 6.79 0 2,800 0.0
07/06/2017
7.11
 99,210 6.55 7.11 6.55 0 0 0
06/06/2017
6.47
 63,900 6.47 6.47 5.43 0 0 0
05/06/2017
5.91
 131,947 5.91 5.91 5.59 0 0 0
02/06/2017
5.43
 26,900 5.43 5.43 5.43 0 0 0
01/06/2017
4.95
 2,890 4.95 4.95 4.95 0 0 0
31/05/2017
4.55
 8,547 4.23 4.55 4.23 0 0 0
30/05/2017
4.15
 2,600 3.91 4.15 3.91 0 0 0
29/05/2017
3.83
 500 3.83 3.83 3.83 0 0 0
26/05/2017
3.99
 17,400 3.67 3.99 3.67 0 2,700 0.0
25/05/2017
3.67
 7,710 3.67 3.67 3.67 0 0 0
24/05/2017
3.67
 980 3.59 3.67 3.59 0 300 0.0
23/05/2017
3.59
 8,300 3.59 3.67 3.43 0 3,300 0.0
22/05/2017
3.59
 20,600 3.67 3.67 3.59 0 5,300 0.0
19/05/2017
3.59
 5,100 3.59 3.59 3.59 0 2,000 0.0
18/05/2017
3.67
 0 3.67 3.67 3.67 0 0 0
17/05/2017
3.67
 2,100 3.67 3.67 3.67 0 500 0.0
16/05/2017
3.67
 14,800 3.75 3.91 3.67 0 5,200 0.0
15/05/2017
3.67
 5,300 3.75 3.75 3.67 0 0 0
12/05/2017
3.67
 3,900 3.59 3.67 3.59 0 800 0.0
11/05/2017
3.75
 2,100 3.75 3.75 3.59 0 1,000 0.0
10/05/2017
3.51
 1,239 3.67 3.67 3.51 0 300 0.0
09/05/2017
3.59
 7,300 3.59 3.59 3.43 0 0 0
08/05/2017
3.59
 510 3.51 3.67 3.51 0 0 0
05/05/2017
3.51
 1,600 3.59 3.59 3.51 0 300 0.0
04/05/2017
3.59
 0 3.59 3.59 3.59 0 0 0
03/05/2017
3.59
 0 3.59 3.59 3.59 0 0 0
28/04/2017
3.59
 1,300 3.67 3.67 3.59 0 0 0
27/04/2017
3.67
 6,849 3.67 3.67 3.67 0 0 0
26/04/2017
3.59
 1,800 3.67 3.67 3.59 0 0 0
25/04/2017
3.59
 1 3.59 3.59 3.59 0 0 0
24/04/2017
3.59
 7,340 3.43 3.59 3.28 0 0 0
21/04/2017
3.43
 1,020 3.43 3.43 3.43 0 0 0
20/04/2017
3.51
 0 3.51 3.51 3.51 0 0 0
19/04/2017
3.51
 0 3.51 3.51 3.51 0 0 0
18/04/2017
3.51
 1,200 3.43 3.51 3.43 0 0 0
17/04/2017
3.51
 10 3.51 3.51 3.51 0 0 0
14/04/2017
3.51
 100 3.51 3.51 3.51 0 0 0
13/04/2017
3.51
 9,100 3.51 3.51 3.51 0 0 0
12/04/2017
3.59
 1,400 3.51 3.59 3.51 0 0 0
11/04/2017
3.59
 3,600 3.51 3.59 3.51 0 0 0
10/04/2017
3.51
 7,000 3.35 3.51 3.28 0 0 0
07/04/2017
3.51
 600 3.35 3.51 3.35 0 0 0
05/04/2017
3.59
 0 3.59 3.59 3.59 0 0 0
04/04/2017
3.59
 0 3.59 3.59 3.59 0 0 0
03/04/2017
3.59
 200 3.67 3.67 3.59 0 0 0
31/03/2017
3.67
 2,300 3.35 3.67 3.35 0 0 0
30/03/2017
3.67
 400 3.59 3.67 3.59 0 0 0
29/03/2017
3.67
 0 3.67 3.67 3.67 0 0 0
28/03/2017
3.67
 500 3.67 3.67 3.67 300 0 0.0
27/03/2017
3.67
 1,400 3.75 3.75 3.51 0 1,300 0.0
24/03/2017
3.75
 10,300 3.43 3.75 3.35 0 1,800 0.0
23/03/2017
3.51
 10 3.51 3.51 3.51 0 0 0
22/03/2017
3.51
 1,300 3.51 3.51 3.51 0 0 0
21/03/2017
3.51
 600 3.51 3.51 3.28 0 100 0.0

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