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)
14/08/2023
16.40
 1,324,758 15.70 16.40 15.70 0 110,436 -1.8
11/08/2023
15.70
 1,114,376 15.30 15.70 15.20 8,000 82,000 -1.1
10/08/2023
15.30
 754,864 15.80 15.90 15.30 3,400 100,000 -1.5
09/08/2023
15.80
 1,018,983 15.80 16.20 15.60 10,100 80,001 -1.1
08/08/2023
15.80
 1,220,393 15.90 16.90 15.80 200 105,000 -1.7
07/08/2023
15.90
 1,436,045 14.90 15.90 14.90 0 60,000 -0.9
04/08/2023
14.90
 721,440 14.70 14.90 14.50 2,000 84,923 -1.2
03/08/2023
14.70
 923,719 15.10 15.80 14.70 0 84,821 -1.3
02/08/2023
15.10
 566,868 15 15.10 14.80 33 84,277 -1.3
01/08/2023
15
 1,230,408 14.80 15.40 14.80 0 50,100 -0.8
31/07/2023
14.70
 1,127,321 14.30 15 14.20 400 53,100 -0.8
28/07/2023
14.20
 252,260 14.30 14.30 14.10 0 53,572 -0.8
27/07/2023
14.30
 442,420 14.30 14.40 13.90 0 50,000 -0.7
26/07/2023
14.30
 186,871 14.40 14.40 14.20 0 52,932 -0.8
25/07/2023
14.40
 802,796 14.10 14.60 14.10 0 50,100 -0.7
24/07/2023
14.10
 332,744 14.20 14.30 14 0 52,888 -0.7
21/07/2023
14.10
 258,953 14.20 14.20 13.90 0 50,027 -0.7
20/07/2023
14.10
 274,217 14.10 14.30 13.90 0 52,717 -0.7
19/07/2023
14.10
 247,931 14.50 14.60 14 0 50,000 -0.7
18/07/2023
14.50
 333,025 14.10 14.60 14.10 0 50,000 -0.7
17/07/2023
14
 400,635 14.10 14.20 14 0 50,000 -0.7
14/07/2023
14.20
 253,082 14.30 14.40 14 0 52,638 -0.7
13/07/2023
14.10
 382,483 14.40 14.40 14.10 0 52,780 -0.8
12/07/2023
14.40
 213,472 14.80 14.80 14.30 0 52,472 -0.8
11/07/2023
14.80
 854,082 14.20 14.90 14.10 0 32,000 -0.5
10/07/2023
11.80
 219,137 11.80 11.90 11.60 0 50,000 -0.6
07/07/2023
14
 211,464 14.20 14.20 13.70 2,000 52,961 -0.7
06/07/2023
14.20
 165,945 14.70 14.70 14.20 0 50,000 -0.7
05/07/2023
14.70
 162,879 14.80 14.90 14.60 0 50,000 -0.7
04/07/2023
14.60
 142,993 14.80 14.80 14.50 0 53,664 -0.8
03/07/2023
14.70
 139,772 15.30 15.30 14.60 0 50,000 -0.7
30/06/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
29/06/2023
14.50
 186,384 14.70 14.90 14.50 0 53,848 -0.8
28/06/2023
14.70
 216,871 14.90 14.90 14.70 0 50,007 -0.7
27/06/2023
14.80
 244,383 15 15.30 14.70 0 53,782 -0.8
26/06/2023
15
 244,389 15.20 15.50 14.90 0 50,000 -0.7
23/06/2023
15.20
 478,672 15.30 15.80 15.10 0 61,904 -1.0
22/06/2023
15.10
 207,179 15.50 15.60 15.10 0 0 0
21/06/2023
15.20
 96,820 15.20 15.20 14.90 0 50,000 -0.7
20/06/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
19/06/2023
14.80
 196,158 15.30 15.30 14.80 2 0 0.0
16/06/2023
15.30
 445,703 15.70 15.80 15.30 0 107,843 -1.7
15/06/2023
15.50
 285,153 15.80 15.80 15.30 0 49,300 -0.8
14/06/2023
15.80
 497,999 15.60 16.30 15.50 5 100,000 -1.6
13/06/2023
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
12/06/2023
15.50
 482,040 15.80 15.80 15 0 54,321 -0.8
09/06/2023
15.80
 279,294 15.30 16.30 15.20 0 100,100 -1.6
08/06/2023
15.30
 741,796 15.70 15.80 15.20 2,000 73,100 -1.1
07/06/2023
16
 430,474 16.10 16.10 15.50 3,000 17,355 -0.2
06/06/2023
16.30
 494,749 17.60 17.60 16 900 200 0.0
05/06/2023
16.30
 926,295 15.30 16.30 15.30 100 100,000 -1.6
02/06/2023
14.90
 662,442 13.70 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
 93,119 13.30 13.30 13.10 0 7,100 -0.1
30/05/2023
13.20
 153,307 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 13.70 13.70 13.30 0 9,013 -0.1
23/05/2023
13.50
 84,101 13.80 13.80 13.50 0 3,301 0.0
22/05/2023
13.60
 74,261 13.50 13.90 13.50 0 36,601 -0.5
19/05/2023
13.30
 190,585 13.70 13.90 13.20 0 7,000 -0.1
18/05/2023
13.60
 174,879 13.80 14.10 13.60 0 21,200 -0.3
17/05/2023
13.90
 128,982 14.10 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
 152,790 13.80 13.90 13.70 0 0 0
12/05/2023
13.60
 142,147 13.80 13.80 13.40 0 0 0
11/05/2023
13.60
 83,569 13.70 13.90 13.60 0 991 0.0
10/05/2023
13.80
 139,182 14 14 13.80 0 0 0
09/05/2023
14
 51,099 13.70 14 13.60 0 0 0
08/05/2023
13.70
 116,990 13.60 14.10 13.50 0 0 0
05/05/2023
13.50
 29,201 13.30 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
 17,368 13.80 13.80 13.60 5,000 0 0.1
26/04/2023
13.70
 29,140 13.80 14 13.50 0 0 0
25/04/2023
13.70
 45,610 13.80 13.90 13.70 0 15,200 -0.2
24/04/2023
13.80
 72,701 14 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
 100,100 13.70 13.80 13.40 0 32,400 -0.4
19/04/2023
13.70
 333,500 14 14 13.40 0 57,100 -0.8
18/04/2023
13.80
 367,500 14.20 14.30 13.70 0 66,500 -0.9
17/04/2023
14.20
 82,000 14.30 14.50 14 0 24,600 -0.3
14/04/2023
14.40
 133,179 14.90 14.90 14 0 35,600 -0.5
13/04/2023
14.90
 28,900 15 15 14.80 0 7,200 -0.1
12/04/2023
15
 31,411 14.90 15 14.80 0 9,900 -0.1
11/04/2023
14.90
 27,700 14.70 14.90 14.60 0 15,300 -0.2
10/04/2023
12.10
 232,320 11.80 12.40 11 0 0 0
07/04/2023
15
 52,678 15.30 15.30 14.90 0 13,800 -0.2
06/04/2023
15.30
 63,940 15.90 15.90 15.30 0 29,400 -0.5
05/04/2023
15.30
 89,330 15.40 16.20 15.30 0 25,616 -0.4
04/04/2023
15.40
 75,301 15.50 15.50 15.10 0 31,701 -0.5
03/04/2023
15.20
 90,524 15.10 15.60 15.10 0 37,900 -0.6
31/03/2023
15.30
 119,434 15.20 15.30 15.10 0 50,000 -0.8
30/03/2023
15.50
 106,553 15 15.80 15 0 75,700 -1.2
29/03/2023
15.60
 114,328 15.80 15.80 14.80 0 49,900 -0.8
28/03/2023
15.80
 189,941 15.60 15.80 15 0 50,900 -0.8
27/03/2023
15.70
 76,900 15 15.70 14.90 0 31,000 -0.5
24/03/2023
15.40
 11,839 15 15.40 15 0 6,700 -0.1
23/03/2023
15.10
 18,600 15.10 15.10 14.10 300 4,100 -0.1

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