Ngân hàng TMCP Quốc Dân (nvb)

14.50
0.80
(5.84%)
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
14.50
2 tháng
(2026-08-17) 		3 27.27% 52,990,600 292,400 1.9
11
17.10
14.50
3 tháng
(2026-07-16) 		1.60 12.90% 64,051,500 233,500 1.2
11
17.10
14.50
6 tháng
(2026-04-17) 		3.10 28.44% 93,438,700 376,900 3.0
10.50
17.10
14.50
12 tháng
(2025-10-20) 		-1.40 -9.09% 121,549,900 297,400 1.8
10.20
17.10
14.50
24 tháng
(2024-10-24) 		5.20 59.09% 286,855,354 -4,374,198 -51.7
8.40
18.20
14.50
36 tháng
(2023-10-30) 		3.80 37.25% 339,462,759 -9,768,098 -107.7
8.40
20.30
14.50
60 tháng
(2021-11-09) 		-9.33 -39.98% 444,059,110 -20,322,831 -318.8
8.40
39.70
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
14.50
 1,205,100 13.70 14.50 13.70 50,900 47,800 0
22/10/2026
13.70
 1,042,500 13.70 14.20 13.50 28,900 73,600 0
21/10/2026
13.70
 947,900 13.40 14.10 13.30 0 80,300 0
20/10/2026
13.50
 894,200 13.30 13.70 13 97,100 39,600 0
19/10/2026
13.30
 2,163,000 13.90 14 13 254,500 135,100 0
16/10/2026
13.80
 873,800 13.80 14.10 13.60 17,500 136,500 0
15/10/2026
13.80
 1,238,900 14 14.80 13.70 10,800 0 0
14/10/2026
14
 3,273,200 14.90 14.90 13.50 234,400 0 0
13/10/2026
14.90
 3,992,200 16.50 16.50 14.90 136,600 122,800 0
12/10/2026
16.50
 1,445,700 17.20 17.30 16.50 0 176,200 0
09/10/2026
17.10
 2,716,500 16.60 17.70 16.10 0 5,000 0
08/10/2026
16.60
 1,912,100 15.70 16.90 15.70 122,400 85,700 0.5
07/10/2026
15.90
 2,641,800 16.40 16.80 15.70 176,600 385,600 -3.4
06/10/2026
16.50
 4,347,200 16.40 17.90 16.30 4,900 900 0.1
05/10/2026
16.50
 3,711,400 15 16.50 14.80 39,100 181,900 -2.2
02/10/2026
15
 4,094,200 13.70 15 13.50 385,400 122,000 3.9
01/10/2026
13.70
 937,000 14.30 14.30 13.70 0 181,200 -2.6
30/09/2026
14.30
 1,938,100 13.50 14.40 13.30 151,700 95,200 0.7
29/09/2026
13.50
 649,400 13.70 13.90 13.40 19,000 43,300 -0.3
28/09/2026
13.60
 1,079,000 13.40 13.90 13.20 117,300 95,300 0.3
25/09/2026
13.40
 1,059,100 13.60 13.90 13.40 125,300 0 1.7
24/09/2026
13.60
 1,372,400 14.10 14.20 13.60 144,200 14,200 1.8
23/09/2026
14.10
 1,700,800 13.90 14.60 13.60 53,100 0 0.7
22/09/2026
13.90
 2,318,400 13.20 14.60 13.20 57,500 97,300 -0.6
21/09/2026
13.30
 1,699,000 13.10 13.60 12.80 46,900 136,100 -1.2
18/09/2026
12.80
 2,165,400 11.70 12.80 11.70 0 28,900 -0.4
17/09/2026
11.70
 193,000 11.60 11.90 11.50 17,600 0 0.2
16/09/2026
11.60
 75,400 11.60 11.60 11.50 0 300 0.0
15/09/2026
11.60
 324,600 11.40 11.70 11.40 10,100 0 0.1
14/09/2026
11.40
 511,200 11.60 11.70 11.30 26,300 0 0.3
11/09/2026
11.70
 233,800 11.80 11.90 11.60 15,500 1,300 0.2
10/09/2026
11.90
 325,100 11.80 11.90 11.70 32,700 0 0.4
09/09/2026
11.80
 352,000 11.90 11.90 11.70 15,600 0 0.2
08/09/2026
11.90
 286,500 12 12 11.80 16,000 0 0.2
07/09/2026
12
 515,600 12.10 12.30 11.90 0 77,300 -0.9
04/09/2026
12.10
 506,900 12.20 12.30 12 51,000 12,000 0.5
03/09/2026
12.10
 404,000 12.50 12.50 12.10 10,100 26,700 -0.2
28/08/2026
12.50
 633,300 12.20 12.50 12.10 56,100 83,400 -0.4
27/08/2026
12.20
 484,700 12.10 12.20 11.90 65,200 0 0.8
26/08/2026
12.10
 371,900 11.90 12.10 11.80 26,000 0 0.3
25/08/2026
12
 306,000 12.40 12.70 11.80 0 11,400 -0.1
24/08/2026
12
 620,300 12.20 12.20 11.80 0 18,300 -0.2
21/08/2026
12.20
 530,200 11.80 12.20 11.80 0 54,600 -0.7
20/08/2026
11.90
 378,300 12 12.20 11.80 0 0 0
19/08/2026
11.90
 1,595,800 12.50 12.50 11.40 51,000 2,700 0.6
18/08/2026
11.40
 969,600 11.10 11.50 10.90 163,200 700 1.8
17/08/2026
11
 319,500 11.10 11.20 10.90 0 18,100 -0.2
14/08/2026
11
 486,400 11.30 11.30 11 0 12,600 -0.1
13/08/2026
11.30
 565,700 11.20 11.50 11 700 19,100 -0.2
12/08/2026
11.30
 536,400 11.20 11.40 11 21,100 0 0.2
11/08/2026
11.20
 489,900 11.30 11.30 11.10 4,000 0 0.0
10/08/2026
11.30
 574,400 11.30 11.40 11.10 24,700 400 0.3
07/08/2026
11.20
 442,200 10.60 11.50 10.60 3,000 3,000 0
06/08/2026
11.20
 508,200 11.60 11.60 11.20 0 3,400 0.0
05/08/2026
11.60
 566,400 11.60 11.90 11.40 0 3,600 0.0
04/08/2026
11.70
 699,700 11.70 11.90 11.30 3,400 13,800 -0.1
03/08/2026
11.60
 587,600 11.40 11.70 11.30 3,400 4,300 0.0
31/07/2026
11.40
 343,300 11.70 11.70 11.40 0 23,900 -0.3
30/07/2026
11.60
 707,100 11.30 11.60 11.20 2,800 3,700 0.0
29/07/2026
11.30
 381,200 11.30 11.40 11.10 0 21,300 -0.2
28/07/2026
11.20
 445,200 11.10 11.40 10.10 42,500 28,800 0.1
27/07/2026
11.10
 268,100 11.20 11.40 11.10 0 18,600 -0.2
24/07/2026
11.20
 317,200 11.70 11.70 11.20 0 28,300 -0.3
23/07/2026
11.50
 612,200 11 11.90 11 13,300 22,600 -0.1
22/07/2026
11.60
 467,300 11.70 11.90 11.60 10,700 8,000 0.0
21/07/2026
11.60
 297,200 11.60 12 11.60 16,300 38,600 -0.3
20/07/2026
11.60
 385,900 12.30 12.50 11.60 0 0 0
17/07/2026
12.30
 321,000 12.40 12.70 12.10 8,400 60,600 -0.6
16/07/2026
12.40
 1,058,300 12.60 12.80 12 101,400 0 1.2
15/07/2026
12.70
 595,600 13.20 13.40 12.60 20,400 100 0.3
14/07/2026
13.20
 300,200 13.10 13.40 13 2,600 0 0.0
13/07/2026
13.10
 1,022,600 13.80 13.80 12.80 67,300 19,200 0.6
10/07/2026
13.80
 947,400 14.50 14.50 13.80 0 152,300 -2.2
09/07/2026
14.50
 779,400 14.90 15.20 14.50 0 30,700 -0.5
08/07/2026
15
 1,373,600 14.70 15.50 14.70 11,300 0 0.2
07/07/2026
14.70
 789,900 14.40 14.70 14.20 160,300 0 2.3
06/07/2026
14.40
 710,800 14.60 14.80 13.40 30,300 17,300 0.2
03/07/2026
14.70
 565,800 14.50 15 14.40 0 40,700 -0.6
02/07/2026
11.90
 236,700 12.30 12.30 11.80 0 0 0
01/07/2026
14.30
 946,500 14.60 14.60 13.90 15,800 7,100 0.1
30/06/2026
14.50
 941,700 14.80 15.20 14.40 0 0 0
29/06/2026
14.70
 888,900 14.50 14.70 14.10 40,700 15,200 0.4
26/06/2026
14.40
 1,314,600 14.70 15.40 14.40 8,100 30,000 -0.3
25/06/2026
14.60
 1,375,900 14 14.90 14 47,200 0 0.7
24/06/2026
14
 2,329,300 12.80 14 12.70 8,700 0 0.1
23/06/2026
12.80
 521,900 12.80 13 12.70 29,600 0 0.4
22/06/2026
12.80
 265,300 12.60 12.90 12.50 0 0 0
19/06/2026
12.60
 219,000 12.60 12.60 12.40 1,300 0 0.0
18/06/2026
12.60
 485,500 12.90 13 12.40 10,000 9,900 0.0
17/06/2026
12.80
 223,300 12.60 12.90 12.60 200 10,900 -0.1
16/06/2026
12.70
 565,300 12.50 13.10 12.40 1,000 7,400 -0.1
15/06/2026
12.60
 391,100 12.60 12.90 12.40 10,400 3,300 0.1
12/06/2026
12.50
 692,200 12.40 12.80 12.20 11,000 0 0.1
11/06/2026
12.40
 355,500 12.60 12.80 12.30 0 0 0
10/06/2026
12.60
 1,346,800 12 13.10 12 0 12,800 -0.2
09/06/2026
12
 441,500 11.50 12 11.50 10,700 4,300 0.1
08/06/2026
11.70
 205,900 11.70 11.70 11.50 1,000 0 0.0
05/06/2026
11.80
 539,600 11.50 12 11.40 1,600 0 0.0
04/06/2026
11.50
 274,300 11.70 11.70 11.50 0 0 0
03/06/2026
11.60
 402,000 11.60 11.80 11.50 0 1,600 0.0

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