Ngân hàng TMCP Quốc Dân (nvb)

8.50
-0.10
(-1.16%)
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
(2024-10-22) 		-0.50 -5.56% 1,715,803 -70,600 -0.6
8.40
9
8.50
2 tháng
(2024-09-23) 		-0.60 -6.59% 3,806,162 -208,600 -1.9
8.40
9.40
8.50
3 tháng
(2024-08-23) 		-1.10 -11.46% 6,344,464 -432,300 -4.0
8.40
9.60
8.50
6 tháng
(2024-05-27) 		-1.30 -13.27% 17,462,717 -1,805,500 -17.3
8.40
10.40
8.50
12 tháng
(2023-11-27) 		-2.30 -21.30% 49,982,429 -5,137,400 -52.9
8.40
11.90
8.50
24 tháng
(2022-12-02) 		-9.60 -53.04% 114,017,461 -13,349,601 -163.5
8.40
21.50
8.50
36 tháng
(2021-12-07) 		-14.51 -63.05% 147,117,743 -15,989,533 -255.3
8.40
39.70
8.50
60 tháng
(2019-12-18) 		0.75 9.70% 1,776,192,413 -198,843 -65.9
6.23
39.70
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
10.80
 352,981 11.10 11.30 10.80 1,000 30,000 -0.3
30/01/2024
11.10
 107,100 11.30 11.30 11.10 0 10,000 -0.1
29/01/2024
11.20
 366,110 11.20 11.30 11 0 33,000 -0.4
26/01/2024
11.30
 168,924 11.30 11.40 11.20 0 15,500 -0.2
25/01/2024
11.30
 209,902 11.50 11.50 11.20 0 21,000 -0.2
24/01/2024
11.40
 137,400 11.50 11.60 11.40 0 13,300 -0.2
23/01/2024
11.50
 726,050 11.50 11.80 11.50 5,400 56,000 -0.6
22/01/2024
11.50
 247,413 11.60 11.60 11.30 0 25,500 -0.3
19/01/2024
11.50
 251,448 11.50 11.70 11.40 200 20,000 -0.2
18/01/2024
11.50
 264,030 11.50 11.60 11.30 9,500 23,000 -0.2
17/01/2024
11.40
 321,104 11.80 11.80 11.40 0 17,000 -0.2
16/01/2024
11.80
 360,300 11.60 11.80 11.30 0 31,000 -0.4
15/01/2024
11.50
 701,064 12 12 11.40 0 70,035 -0.8
12/01/2024
11.90
 608,367 11.90 12.10 11.70 0 64,000 -0.8
11/01/2024
11.90
 984,496 11.60 12.20 11.60 400 64,000 -0.8
10/01/2024
11.60
 1,137,794 11 11.80 10.90 35 103,100 -1.2
09/01/2024
11
 341,788 11.10 11.20 10.90 0 24,700 -0.3
08/01/2024
11.10
 342,825 11.20 11.40 11.10 100 27,000 -0.3
05/01/2024
11.20
 278,885 11.40 11.50 11.20 0 25,000 -0.3
04/01/2024
11.40
 757,568 11 11.50 10.90 0 65,200 -0.7
03/01/2024
11
 375,579 10.80 11 10.70 0 32,200 -0.3
02/01/2024
10.80
 376,533 10.50 10.90 10.50 0 37,000 -0.4
29/12/2023
10.50
 466,063 11.30 11.40 10.50 11,100 27,000 -0.2
28/12/2023
11.40
 558,449 10.70 11.40 10.50 0 32,000 -0.3
27/12/2023
10.80
 381,083 11.20 11.20 10.60 0 29,000 -0.3
26/12/2023
11.30
 403,324 10.40 11.30 10.20 0 25,000 -0.3
25/12/2023
10.30
 281,399 10.30 10.40 10.20 0 26,400 -0.3
22/12/2023
10.30
 318,203 10.40 10.40 10.10 200 27,000 -0.3
21/12/2023
10.40
 37,718 10.30 10.40 10.30 0 2,800 -0.0
20/12/2023
10.30
 193,900 10.40 10.40 10.10 0 11,400 -0.1
19/12/2023
10.20
 200,113 10.20 10.30 10 0 19,000 -0.2
18/12/2023
10.30
 137,235 10.40 10.50 10.10 0 13,000 -0.1
15/12/2023
10.30
 272,800 10.30 10.40 10 0 24,000 -0.2
14/12/2023
10.30
 175,200 10.60 10.70 10.30 0 17,500 -0.2
13/12/2023
10.50
 154,800 10.70 10.70 10.50 0 14,000 -0.1
12/12/2023
10.70
 173,538 10.80 10.90 10.50 0 13,000 -0.1
11/12/2023
10.80
 200,221 11.30 11.30 10.80 0 16,300 -0.2
08/12/2023
11.20
 177,711 11.50 11.70 11.20 0 17,400 -0.2
07/12/2023
11.60
 432,042 10.80 11.60 10.80 0 41,500 -0.5
06/12/2023
10.80
 164,358 10.70 10.90 10.60 0 15,000 -0.2
05/12/2023
10.80
 156,850 10.90 11 10.60 0 16,600 -0.2
04/12/2023
10.90
 247,201 10.80 11 10.70 0 23,000 -0.2
01/12/2023
10.80
 111,692 10.70 10.80 10.70 0 11,000 0
30/11/2023
10.80
 56,036 10.80 10.80 10.50 0 5,000 -0.1
29/11/2023
10.80
 99,624 10.70 10.80 10.50 0 9,700 -0.1
28/11/2023
10.60
 123,302 10.80 10.80 10.50 0 12,000 -0.1
27/11/2023
10.80
 141,030 10.70 10.80 10.60 0 13,000 -0.1
24/11/2023
10.70
 230,000 10.70 10.70 10.50 0 22,000 -0.2
23/11/2023
10.70
 224,020 10.90 11 10.70 0 17,000 -0.2
22/11/2023
10.90
 113,435 10.70 10.90 10.70 0 11,000 -0.1
21/11/2023
10.70
 62,101 10.80 10.90 10.70 0 6,200 -0.1
20/11/2023
10.70
 198,530 10.70 10.80 10.50 0 17,000 -0.2
17/11/2023
10.80
 297,001 10.90 11 10.60 400 29,100 -0.3
16/11/2023
10.90
 114,568 10.80 10.90 10.60 0 11,100 -0.1
15/11/2023
10.80
 194,396 11.10 11.20 10.80 100 13,000 -0.1
14/11/2023
10.90
 206,732 10.70 11.20 10.70 0 0 0
13/11/2023
10.70
 81,900 10.80 10.80 10.50 0 20,000 -0.2
10/11/2023
10.80
 109,607 11 11 10.50 300 10,700 -0.1
09/11/2023
11
 140,316 10.90 11 10.80 0 13,400 -0.1
08/11/2023
10.80
 210,253 10.50 10.80 10.30 100 20,000 -0.2
07/11/2023
10.40
 161,821 10.50 10.60 10.40 300 15,500 0
06/11/2023
10.50
 214,319 10.30 10.60 10.30 500 0 0.0
03/11/2023
10.30
 130,600 10.20 10.40 10.10 3,800 0 0.0
02/11/2023
10.20
 418,400 9.90 10.30 9.80 1,000 44,600 -0.4
01/11/2023
9.90
 72,300 9.90 10.10 9.70 0 6,900 -0.1
31/10/2023
9.90
 93,500 10.20 10.20 9.70 0 9,800 -0.1
30/10/2023
10.20
 122,000 10 10.20 9.70 3,600 14,100 -0.1
27/10/2023
10
 87,200 9.90 10.10 9.80 0 0 0
26/10/2023
9.90
 333,900 10.90 10.90 9.90 0 6,400 -0.1
25/10/2023
10.90
 135,900 11.10 11.20 10.90 0 50,000 -0.6
24/10/2023
11.10
 102,900 11 11.20 10.90 0 50,000 -0.6
23/10/2023
11
 145,700 11.30 11.30 10.90 0 50,000 -0.5
20/10/2023
11.30
 163,100 10.80 11.30 10.70 0 0 0
19/10/2023
10.80
 605,400 11.40 11.40 10.60 0 50,000 -0.5
18/10/2023
11.40
 270,000 11.90 12 11.10 0 50,000 -0.6
17/10/2023
11.90
 202,900 12 12.20 11.90 0 50,000 -0.6
16/10/2023
12
 209,900 12 12.10 11.90 0 50,000 -0.6
13/10/2023
12
 389,300 12 12.10 11.90 0 40,000 -0.5
12/10/2023
12
 222,300 12 12.30 12 0 50,000 -0.6
11/10/2023
12
 158,200 12.10 12.10 11.90 0 50,000 -0.6
10/10/2023
12.10
 253,300 11.90 12.30 11.90 0 50,000 -0.6
09/10/2023
11.90
 107,400 11.80 12 11.80 0 50,000 -0.6
06/10/2023
11.80
 219,000 11.80 11.90 11.60 0 50,000 -0.6
05/10/2023
11.80
 202,500 12.10 12.40 11.80 3,300 50,000 -0.6
04/10/2023
12.10
 232,200 11.80 12.40 11 0 0 0
03/10/2023
11.80
 549,700 12.90 12.90 11.80 0 103,400 -1.2
02/10/2023
12.90
 199,800 13.10 13.10 12.70 0 100,000 -1.3
29/09/2023
13.10
 496,300 12.10 13.10 12.10 0 119,400 -1.5
28/09/2023
12.10
 382,400 12.40 12.40 12 0 103,500 -1.3
27/09/2023
12.40
 627,100 12.40 12.50 11.90 0 100,000 -1.2
26/09/2023
12.40
 557,900 13 13.20 12.40 0 102,100 -1.3
25/09/2023
13
 642,500 13.80 13.90 13 24,800 102,000 -1.1
22/09/2023
13.80
 962,500 14.20 14.20 13.70 1,000 100,200 -1.4
21/09/2023
14.20
 438,000 14.30 14.40 14.10 0 100,000 -1.4
20/09/2023
14.30
 406,800 14.10 14.30 14.10 0 100,000 -1.4
19/09/2023
14.10
 425,300 14.20 14.40 14.10 0 100,900 0
18/09/2023
14.20
 624,300 14.40 14.50 14 0 100,000 -1.4
15/09/2023
14.40
 435,300 14.30 14.60 14.30 0 100,000 0
14/09/2023
14.30
 723,900 14.50 14.90 14.30 0 100,000 -1.5
13/09/2023
14.50
 630,600 14.50 14.70 14.30 0 100,100 -1.5

Chính sách bảo mật | Điều khoản sử dụng |