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)
12/09/2023
14.50
 540,600 14.30 14.50 14.10 2,000 100,000 -1.4
11/09/2023
14.30
 907,000 15.10 15.30 14.30 0 100,800 -1.5
08/09/2023
15.10
 612,700 15.10 15.30 14.80 100 100,000 -1.5
07/09/2023
15.10
 1,168,200 14.50 15.20 14.60 300 100,000 -1.5
06/09/2023
14.50
 599,000 14.50 14.60 14.30 0 100,000 -1.4
05/09/2023
14.50
 665,700 14.20 14.60 14.20 0 100,000 -1.4
31/08/2023
14.20
 528,300 14.10 14.30 14.10 0 100,000 -1.4
30/08/2023
14.10
 885,200 14.30 14.50 14.10 0 100,000 -1.4
29/08/2023
14.30
 554,500 14.40 14.60 14.20 0 100,000 -1.4
28/08/2023
14.40
 371,300 14.20 14.40 14.20 0 102,000 -1.5
25/08/2023
14.20
 465,900 14.20 14.30 14.10 0 100,000 0
24/08/2023
14.20
 955,500 14.20 14.40 14.10 0 102,808 -1.5
23/08/2023
14.20
 381,500 14.40 14.80 14.20 0 102,000 -1.5
22/08/2023
14.40
 605,000 14.30 14.70 13.90 2,000 100,000 -1.4
21/08/2023
14.30
 619,900 14.50 14.80 14.10 0 121,400 -1.8
18/08/2023
14.50
 1,862,500 15.90 15.90 14.40 2,000 128,619 -1.9
17/08/2023
15.90
 1,152,800 16.30 16.30 15.80 0 128,485 -2.1
16/08/2023
16.30
 924,900 16 16.80 16 5,400 107,866 -1.7
15/08/2023
16
 972,400 16.40 16.70 16 0 127,404 -2.1
14/08/2023
16.40
 1,324,600 15.70 16.40 15.70 0 110,436 -1.8
11/08/2023
15.70
 1,114,300 15.30 15.70 15.20 8,000 82,000 -1.1
10/08/2023
15.30
 754,600 15.80 15.90 15.30 3,400 100,000 -1.5
09/08/2023
15.80
 1,018,900 15.80 16.20 15.60 10,100 80,001 -1.1
08/08/2023
15.80
 1,220,000 15.90 16.90 15.80 200 105,000 -1.7
07/08/2023
15.90
 1,435,700 14.90 15.90 14.90 0 60,000 -0.9
04/08/2023
14.90
 721,200 14.70 14.90 14.50 2,000 84,923 -1.2
03/08/2023
14.70
 923,500 15.10 15.80 14.70 0 84,821 -1.3
02/08/2023
15.10
 566,600 15 15.10 14.80 33 84,277 -1.3
01/08/2023
15
 1,230,000 14.70 15.40 14.80 0 50,100 -0.8
31/07/2023
14.70
 1,127,200 14.20 15 14.20 400 53,100 -0.8
28/07/2023
14.20
 252,100 14.30 14.30 14.10 0 53,572 -0.8
27/07/2023
14.30
 442,400 14.30 14.40 13.90 0 50,000 -0.7
26/07/2023
14.30
 186,700 14.40 14.40 14.20 0 52,932 -0.8
25/07/2023
14.40
 802,600 14.10 14.60 14.10 0 50,100 -0.7
24/07/2023
14.10
 332,600 14.10 14.30 14 0 52,888 -0.7
21/07/2023
14.10
 258,800 14.10 14.20 13.90 0 50,027 -0.7
20/07/2023
14.10
 274,100 14.10 14.30 13.90 0 52,717 -0.7
19/07/2023
14.10
 247,800 14.50 14.60 14 0 50,000 -0.7
18/07/2023
14.50
 333,000 14 14.60 14.10 0 50,000 -0.7
17/07/2023
14
 400,600 14.20 14.20 14 0 50,000 -0.7
14/07/2023
14.20
 252,900 14.10 14.40 14 0 52,638 -0.7
13/07/2023
14.10
 382,400 14.40 14.40 14.10 0 52,780 -0.8
12/07/2023
14.40
 213,400 14.80 14.80 14.30 0 52,472 -0.8
11/07/2023
14.80
 854,000 14.10 14.90 14.10 0 32,000 -0.5
10/07/2023
14.10
 147,200 14 14.40 13.90 0 0 0
07/07/2023
14
 211,300 14.20 14.20 13.70 2,000 52,961 -0.7
06/07/2023
14.20
 165,800 14.70 14.70 14.20 0 50,000 -0.7
05/07/2023
14.70
 160,079 14.60 14.90 14.60 0 50,000 -0.7
04/07/2023
14.60
 142,993 14.60 14.80 14.50 0 53,664 -0.8
03/07/2023
14.60
 128,772 14.10 15.30 14.60 0 50,000 -0.7
30/06/2023
14.10
 176,060 14.50 14.50 14 0 0 0
29/06/2023
14.50
 186,384 14.70 14.90 14.50 0 53,848 -0.8
28/06/2023
14.70
 196,771 14.90 14.90 14.70 0 50,007 -0.7
27/06/2023
14.90
 182,483 15 15.30 14.80 0 53,782 -0.8
26/06/2023
15
 238,189 15.20 15.50 14.90 0 50,000 -0.7
23/06/2023
15.20
 469,972 15.30 15.80 15.10 0 61,904 -1.0
22/06/2023
15.30
 59,767 15 15.60 15.30 0 0 0
21/06/2023
15
 93,220 15 15.20 14.90 0 50,000 -0.7
20/06/2023
15
 263,913 14.80 15 14.40 0 0 0
19/06/2023
14.80
 182,158 15.30 15.30 14.80 2 0 0.0
16/06/2023
15.30
 416,403 15.50 15.80 15.30 0 107,843 -1.7
15/06/2023
15.50
 277,953 15.80 15.80 15.30 0 49,300 -0.8
14/06/2023
15.80
 497,999 15.50 16.30 15.50 5 100,000 -1.6
13/06/2023
15.50
 237,636 15.50 15.80 15.30 0 0 0
12/06/2023
15.50
 481,900 15.90 15.90 15 0 54,321 -0.8
09/06/2023
15.90
 113,600 15.30 16.30 15.20 0 100,100 -1.6
08/06/2023
15.30
 741,796 16 16 15.20 2,000 73,100 -1.1
07/06/2023
16
 409,974 16.20 16.20 15.50 3,000 17,355 -0.2
06/06/2023
16.20
 486,649 16.30 17.60 16 900 200 0.0
05/06/2023
16.30
 926,295 14.90 16.30 15.30 100 100,000 -1.6
02/06/2023
14.90
 662,442 13.60 14.90 13.70 0 101,136 -1.5
01/06/2023
13.60
 270,254 13.20 13.80 13.20 0 51,086 -0.7
31/05/2023
13.20
 122,119 13.20 13.30 13.10 0 7,100 -0.1
30/05/2023
13.20
 129,207 13 13.30 13 0 48,500 -0.6
29/05/2023
13
 204,615 13.30 13.40 13 1,100 53,700 -0.7
26/05/2023
13.30
 39,272 13.40 13.40 13.20 0 0 0
25/05/2023
13.40
 40,596 13.40 13.40 13.20 0 23,000 -0.3
24/05/2023
13.40
 53,816 13.50 13.70 13.30 0 9,013 -0.1
23/05/2023
13.50
 82,101 13.60 13.80 13.50 0 3,301 -0.0
22/05/2023
13.60
 74,261 13.30 13.90 13.50 0 36,601 -0.5
19/05/2023
13.30
 190,585 13.60 13.90 13.20 0 7,000 -0.1
18/05/2023
13.60
 160,579 13.80 14.10 13.60 0 21,200 -0.3
17/05/2023
13.80
 100,982 13.90 14.10 13.80 0 0 0
16/05/2023
13.90
 214,856 13.80 14.40 13.80 0 0 0
15/05/2023
13.80
 152,700 13.60 13.90 13.70 0 0 0
12/05/2023
13.60
 142,100 13.60 13.80 13.40 0 0 0
11/05/2023
13.60
 83,400 13.90 13.90 13.60 0 991 -0.0
10/05/2023
13.90
 89,360 13.90 14 13.80 0 0 0
09/05/2023
13.90
 23,099 13.70 13.90 13.60 0 0 0
08/05/2023
13.70
 114,990 13.50 14.10 13.50 0 0 0
05/05/2023
13.50
 27,701 13.10 13.50 13.20 0 0 0
04/05/2023
13.10
 73,706 13.50 13.70 13.10 0 0 0
28/04/2023
13.50
 23,821 13.70 13.80 13.50 0 200 -0.0
27/04/2023
13.70
 17,300 13.70 13.80 13.60 5,000 0 0.1
26/04/2023
13.70
 24,140 13.70 14 13.50 0 0 0
25/04/2023
13.70
 43,410 13.80 13.90 13.70 0 15,200 -0.2
24/04/2023
13.80
 72,701 13.90 14.30 13.70 0 0 0
21/04/2023
13.90
 80,706 13.80 13.90 13.60 100 39,400 -0.5
20/04/2023
13.80
 64,500 13.70 13.80 13.40 0 32,400 -0.4
19/04/2023
13.70
 333,500 13.80 14 13.40 0 57,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |