Ngân hàng TMCP Quốc Dân (nvb)

14.70
0
(0%)
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)
26/03/2025
11.90
 965,046 12.30 12.40 11.50 0 40,600 -0.5
25/03/2025
12.20
 660,003 12.40 12.50 12.10 51,800 0 0.6
24/03/2025
12.40
 1,233,162 12.90 13.20 12.30 11,900 0 0.1
21/03/2025
12.90
 1,102,795 12.80 13.50 12.70 0 48,600 -0.6
20/03/2025
12.60
 2,377,177 11.50 12.60 11.50 600 4,000 0.0
19/03/2025
11.50
 1,032,000 11.30 11.50 11 400 600 0.0
18/03/2025
11.30
 471,623 11.40 11.60 11.30 0 0 0
17/03/2025
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
14/03/2025
11.30
 583,240 11.20 11.30 11 600 200 0.0
13/03/2025
11.20
 437,914 11.50 11.50 11.20 0 0 0
12/03/2025
11.50
 496,118 11.60 11.70 11.20 0 0 0
11/03/2025
11.60
 705,206 11.50 11.60 11.40 0 0 0
10/03/2025
11.60
 989,654 11.30 11.70 11.20 31,100 10,200 0.2
07/03/2025
11.20
 505,052 11.30 11.40 11.20 2,300 0 0.0
06/03/2025
11.20
 303,513 11 11.30 10.50 0 2,300 0.0
05/03/2025
11.10
 1,080,402 11.30 11.50 11.10 10,100 186,000 -2.0
04/03/2025
11.20
 590,518 11.40 11.50 11.10 100 111,400 -1.2
03/03/2025
11.30
 909,962 11.40 11.70 11.10 2,300 168,800 -1.9
28/02/2025
11.40
 459,480 11.50 11.50 11.20 0 0 0
27/02/2025
11.50
 1,201,020 11.70 11.90 11.10 5,000 219,100 -2.4
26/02/2025
11.70
 964,535 11.50 12 11.50 8,200 114,700 -1.3
25/02/2025
11.50
 1,008,793 11.50 11.80 11.40 0 165,300 -1.9
24/02/2025
11.50
 568,274 11.50 11.60 11.30 200 112,700 -1.3
21/02/2025
11.40
 928,267 11.60 11.90 11.30 0 166,900 -1.9
20/02/2025
11.60
 1,265,235 11.30 11.80 11.20 1,300 235,300 -2.7
19/02/2025
11.30
 1,419,367 11.60 11.80 11.10 0 229,000 -2.6
18/02/2025
11.50
 2,514,245 11.20 12.10 11.10 0 0 0
17/02/2025
11
 2,330,563 10.40 11.40 10.40 7,900 1,303,198 -14.6
14/02/2025
10.40
 3,919,871 9.50 10.40 9.50 3,900 2,001,600 -20.8
13/02/2025
9.50
 219,735 9.60 9.70 9.50 5,000 1,300 0.0
12/02/2025
9.60
 337,805 9.50 9.70 9.40 10,000 0 0.1
11/02/2025
9.50
 241,993 9.40 9.50 9.30 10,300 0 0.1
10/02/2025
9.40
 135,786 9.30 9.50 9.20 15,500 0 0.1
07/02/2025
9.30
 107,492 9.30 9.40 9.20 0 2,400 0.0
06/02/2025
9.30
 347,428 9.20 9.40 9.10 0 6,900 -0.1
05/02/2025
9.20
 113,361 9.20 9.20 9.10 0 0 0
04/02/2025
9.10
 151,564 9 9.30 9 1,300 0 0.0
24/01/2025
8.90
 154,423 9 9.10 8.90 0 0 0
23/01/2025
9
 91,300 8.90 9 8.90 0 0 0
22/01/2025
8.90
 87,678 9 9 8.90 0 0 0
21/01/2025
8.90
 97,339 9 9 8.80 0 0 0
20/01/2025
8.90
 248,613 8.90 9 8.90 0 100 0.0
17/01/2025
8.90
 109,602 8.90 8.90 8.80 0 0 0
16/01/2025
8.80
 43,610 8.80 8.90 8.80 0 0 0
15/01/2025
8.80
 30,026 8.80 8.80 8.80 0 0 0
14/01/2025
8.80
 59,200 8.80 8.80 8.70 0 0 0
13/01/2025
8.80
 127,301 8.90 8.90 8.60 300 0 0.0
10/01/2025
8.90
 117,920 8.80 9 8.70 0 0 0
09/01/2025
8.90
 13,900 8.80 8.90 8.60 0 0 0
08/01/2025
8.80
 22,805 8.70 8.90 8.70 500 0 0.0
07/01/2025
12.10
 1,281,300 11.90 12.10 11.80 172,200 6,600 2.0
06/01/2025
8.80
 40,000 8.70 9 8.70 0 0 0
03/01/2025
8.70
 144,700 8.90 8.90 8.70 0 0 0
02/01/2025
8.90
 31,600 8.80 8.90 8.80 0 900 0.0
31/12/2024
8.90
 114,407 9 9 8.80 0 0 0
30/12/2024
8.90
 36,718 8.90 9 8.90 0 0 0
27/12/2024
8.90
 199,837 8.90 9.10 8.90 4,200 0 0.0
26/12/2024
8.90
 45,517 8.90 9 8.90 0 0 0
25/12/2024
8.90
 89,500 8.90 9 8.80 0 0 0
24/12/2024
8.90
 46,710 8.70 8.90 8.70 0 0 0
23/12/2024
8.70
 52,315 8.60 8.70 8.60 0 0 0
20/12/2024
8.60
 34,312 8.70 8.70 8.60 0 0 0
19/12/2024
8.70
 44,001 8.60 8.80 8.60 0 0 0
18/12/2024
8.70
 38,484 8.70 8.70 8.60 0 0 0
17/12/2024
8.60
 68,137 8.70 8.80 8.50 0 0 0
16/12/2024
8.70
 42,906 8.70 8.80 8.70 0 0 0
13/12/2024
8.70
 26,907 8.70 8.80 8.70 0 0 0
12/12/2024
8.80
 35,300 8.70 8.90 8.70 0 0 0
11/12/2024
8.70
 87,411 8.90 8.90 8.70 0 0 0
10/12/2024
8.90
 43,549 8.80 8.90 8.80 3,200 0 0.0
09/12/2024
8.90
 47,707 8.90 9 8.80 0 0 0
06/12/2024
9.90
 71,253 9.90 9.90 9.80 0 9,000 -0.1
05/12/2024
9.40
 100,415 9.20 9.40 9.20 0 12,200 -0.1
04/12/2024
10.30
 132,651 10.30 10.30 10.20 0 12,000 -0.1
03/12/2024
10.60
 246,117 10.70 10.80 10.60 0 19,300 -0.2
02/12/2024
10.80
 353,530 11.10 11.20 10.80 0 59,800 -0.7
29/11/2024
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
28/11/2024
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
27/11/2024
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
26/11/2024
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
25/11/2024
8.80
 151,543 8.70 8.80 8.70 1,800 0 0.0
22/11/2024
8.60
 109,914 8.50 8.70 8.50 0 0 0
21/11/2024
8.50
 31,004 8.60 8.60 8.40 800 0 0.0
20/11/2024
8.60
 52,400 8.50 8.60 8.40 0 0 0
19/11/2024
8.50
 51,900 8.50 8.60 8.50 1,100 1,900 0.0
18/11/2024
8.50
 26,101 8.40 8.50 8.30 0 0 0
15/11/2024
8.40
 92,512 8.50 8.60 8.30 0 2,700 0.0
14/11/2024
8.50
 98,116 8.70 8.70 8.50 0 0 0
13/11/2024
8.70
 30,800 8.70 8.70 8.50 0 0 0
12/11/2024
8.60
 133,483 8.70 8.80 8.60 0 800 0.0
11/11/2024
8.60
 97,640 8.80 8.80 8.60 0 0 0
08/11/2024
8.80
 57,802 8.80 8.80 8.70 0 0 0
07/11/2024
8.80
 77,300 8.80 8.90 8.70 800 300 0.0
06/11/2024
8.80
 192,127 8.70 8.80 8.60 3,100 1,500 0.0
05/11/2024
8.70
 54,617 8.80 8.80 8.70 0 0 0
04/11/2024
8.70
 26,001 8.80 8.80 8.70 0 0 0
01/11/2024
8.80
 81,962 8.90 8.90 8.70 0 0 0
31/10/2024
8.90
 44,789 8.90 8.90 8.80 0 6,000 -0.1
30/10/2024
8.90
 36,700 8.80 8.90 8.80 0 5,000 0.0
29/10/2024
8.80
 149,223 8.90 8.90 8.80 0 20,000 -0.2

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