Ngân hàng TMCP Quốc Dân (nvb)

9.20
0.10
(1.10%)
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
(2024-08-20) 		0.10 1.11% 2,653,200 -248,500 -2.3
8.90
9.60
9.10
2 tháng
(2024-07-22) 		-0.50 -5.21% 5,589,200 -499,300 -4.6
8.70
9.60
9.10
3 tháng
(2024-06-21) 		-0.70 -7.14% 9,941,000 -1,121,400 -10.7
8.70
10.40
9.10
6 tháng
(2024-03-25) 		-1.70 -15.74% 22,225,842 -2,993,800 -29.6
8.70
10.80
9.10
12 tháng
(2023-09-25) 		-3.90 -30% 56,961,439 -6,638,900 -71.0
8.70
13.10
9.10
24 tháng
(2022-09-30) 		-9.20 -50.27% 113,292,213 -13,070,225 -160.1
8.70
21.50
9.10
36 tháng
(2021-10-05) 		-12.95 -58.72% 158,946,230 -16,515,533 -273.7
8.70
39.70
9.10
60 tháng
(2019-10-16) 		2.23 32.47% 1,840,852,169 -508,343 -68.7
6.23
39.70
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
6.39
 2,901,600 6.39 6.47 6.23 0 0 0
27/04/2020
6.39
 1,995,810 6.55 6.55 6.23 10,500 0 0
24/04/2020
6.55
 1,982,450 6.55 6.55 6.31 0 0 0
23/04/2020
6.55
 3,326,500 6.39 6.55 6.39 0 0 0
22/04/2020
6.39
 779,800 6.31 6.47 6.23 0 0 0
21/04/2020
6.31
 749,000 6.39 6.39 6.31 0 0 0
20/04/2020
6.39
 1,787,200 6.55 6.55 6.39 0 0 0
17/04/2020
6.55
 2,077,812 6.31 6.55 6.31 0 0 0
16/04/2020
6.31
 1,507,503 6.47 6.47 6.31 0 0 0
15/04/2020
6.47
 1,797,356 6.47 6.47 6.31 0 0 0
14/04/2020
6.47
 1,638,500 6.47 6.47 6.31 0 0 0
13/04/2020
6.47
 1,093,000 6.55 6.55 6.39 0 0 0
10/04/2020
6.55
 1,590,031 6.55 6.63 6.39 0 0 0
09/04/2020
6.55
 1,077,230 6.55 6.63 6.55 0 0 0
08/04/2020
6.55
 1,128,820 6.71 6.71 6.55 0 100 -0.0
07/04/2020
6.71
 2,804,338 6.71 6.71 6.47 0 0 0
06/04/2020
6.71
 1,235,622 6.55 6.71 6.55 0 0 0
03/04/2020
6.55
 2,542,044 6.55 6.71 6.39 0 0 0
01/04/2020
6.55
 2,310,810 6.31 6.71 6.23 0 0 0
31/03/2020
6.31
 3,004,509 6.63 6.63 6.31 0 0 0
30/03/2020
6.63
 3,365,654 6.63 6.63 6.39 0 0 0
27/03/2020
6.63
 2,550,301 6.71 6.79 6.47 0 0 0
26/03/2020
6.71
 2,742,200 6.87 6.87 6.55 0 0 0
25/03/2020
6.87
 3,550,210 6.71 7.11 6.71 0 0 0
24/03/2020
6.71
 2,645,103 6.71 6.87 6.55 0 0 0
23/03/2020
6.71
 2,794,500 6.79 6.79 6.55 0 0 0
20/03/2020
6.79
 2,757,200 6.79 6.95 6.63 0 0 0
19/03/2020
6.79
 2,370,300 7.03 7.03 6.71 0 100 -0.0
18/03/2020
7.03
 3,238,650 7.03 7.27 6.79 0 0 0
17/03/2020
7.03
 3,665,800 6.87 7.03 6.55 0 8,700 -0.1
16/03/2020
6.87
 3,251,500 6.95 6.95 6.63 0 8,700 -0.1
13/03/2020
6.95
 3,610,017 6.87 7.03 6.55 0 100 -0.0
12/03/2020
6.87
 3,017,785 6.87 6.87 6.63 0 300 -0.0
11/03/2020
6.87
 2,909,400 6.95 7.11 6.79 0 0 0
10/03/2020
6.95
 3,996,600 6.87 6.95 6.63 0 1,100 -0.0
09/03/2020
6.87
 2,685,736 6.95 6.95 6.63 0 300 -0.0
06/03/2020
6.95
 1,736,916 7.11 7.11 6.87 0 0 0
05/03/2020
7.11
 2,471,911 7.03 7.11 6.95 0 0 0
04/03/2020
7.03
 3,621,810 7.03 7.11 6.87 0 0 0
03/03/2020
7.03
 3,928,510 6.95 7.11 6.79 0 0 0
02/03/2020
6.95
 1,702,511 6.95 7.11 6.79 0 0 0
28/02/2020
6.95
 1,847,000 7.03 7.11 6.87 0 0 0
27/02/2020
7.03
 2,744,100 7.11 7.11 6.87 0 0 0
26/02/2020
7.11
 2,980,800 7.11 7.11 6.79 0 0 0
25/02/2020
7.11
 2,728,400 7.11 7.11 6.87 0 0 0
24/02/2020
7.11
 1,069,400 7.11 7.11 6.95 0 0 0
21/02/2020
7.11
 3,018,811 7.11 7.19 6.95 0 0 0
20/02/2020
7.11
 1,948,026 7.03 7.19 6.95 0 0 0
19/02/2020
7.03
 2,117,800 7.11 7.19 6.95 0 0 0
18/02/2020
7.11
 1,954,800 7.11 7.19 6.95 0 0 0
17/02/2020
7.11
 2,258,510 7.19 7.27 6.95 0 100 -0.0
14/02/2020
7.19
 2,219,600 7.19 7.27 6.95 0 0 0
13/02/2020
7.19
 2,529,210 7.27 7.35 7.03 0 0 0
12/02/2020
7.27
 2,979,410 7.19 7.27 7.03 0 0 0
11/02/2020
7.19
 1,989,212 7.19 7.27 7.03 0 0 0
10/02/2020
7.19
 2,459,456 7.19 7.27 7.03 0 0 0
07/02/2020
7.19
 2,588,610 7.35 7.43 7.19 300 0 0.0
06/02/2020
7.35
 1,626,317 7.27 7.35 7.27 0 0 0
05/02/2020
7.27
 2,527,100 7.19 7.27 7.03 0 0 0
04/02/2020
7.19
 2,409,802 7.19 7.19 7.03 0 0 0
03/02/2020
7.19
 1,431,701 7.19 7.19 7.03 0 0 0
31/01/2020
7.19
 1,381,200 7.27 7.35 7.11 0 0 0
30/01/2020
7.27
 410,700 7.19 7.27 7.11 0 0 0
22/01/2020
7.19
 2,277,000 7.35 7.35 7.11 0 0 0
21/01/2020
7.35
 1,928,600 7.35 7.43 7.11 0 0 0
20/01/2020
7.35
 1,959,200 7.35 7.43 7.11 0 0 0
17/01/2020
7.35
 1,735,800 7.35 7.43 7.19 0 0 0
16/01/2020
7.35
 1,887,300 7.35 7.43 7.19 0 200 -0.0
15/01/2020
7.35
 1,498,901 7.35 7.43 7.19 0 0 0
14/01/2020
7.35
 1,845,600 7.35 7.43 7.19 0 0 0
13/01/2020
7.35
 1,708,300 7.35 7.43 7.19 0 0 0
10/01/2020
7.35
 1,712,600 7.43 7.51 7.19 0 0 0
09/01/2020
7.43
 2,668,100 7.35 7.43 7.19 0 0 0
08/01/2020
7.35
 1,511,864 7.27 7.43 7.19 0 0 0
07/01/2020
7.27
 1,619,601 7.35 7.51 7.19 0 0 0
06/01/2020
7.35
 1,215,110 7.35 7.51 7.19 0 0 0
03/01/2020
7.35
 1,844,620 7.35 7.51 7.19 0 0 0
02/01/2020
7.35
 1,933,112 7.51 7.59 7.27 0 0 0
31/12/2019
7.51
 1,757,810 7.51 7.59 7.27 0 10 -0.0
30/12/2019
7.51
 1,682,011 7.51 7.59 7.35 0 0 0
27/12/2019
7.51
 1,668,100 7.59 7.67 7.35 0 0 0
26/12/2019
7.59
 900,431 7.59 7.67 7.43 0 0 0
25/12/2019
7.59
 713,110 7.59 7.59 7.35 0 0 0
24/12/2019
7.59
 498,267 7.67 7.67 7.51 0 0 0
23/12/2019
7.67
 160,402 7.67 7.67 7.59 0 0 0
20/12/2019
7.67
 159,100 7.67 7.83 7.59 5,400 0 0.1
19/12/2019
7.67
 228,309 7.75 7.75 7.59 100 0 0.0
18/12/2019
7.75
 183,301 7.75 7.83 7.67 0 0 0
17/12/2019
7.75
 136,000 7.75 7.75 7.67 0 0 0
16/12/2019
7.75
 1,311,800 7.75 7.83 7.67 0 0 0
13/12/2019
7.75
 3,537,000 7.75 7.91 7.43 0 0 0
12/12/2019
7.75
 2,590,030 7.59 7.75 7.51 0 0 0
11/12/2019
7.59
 2,500,100 7.51 7.67 7.43 0 0 0
10/12/2019
7.51
 1,810,500 7.35 7.51 7.27 0 0 0
09/12/2019
7.35
 4,373,800 7.19 7.35 7.11 0 0 0
06/12/2019
7.19
 1,465,540 7.19 7.27 7.11 0 0 0
05/12/2019
7.19
 1,515,870 7.27 7.43 7.19 0 0 0
04/12/2019
7.27
 1,521,200 7.19 7.43 7.11 0 0 0
03/12/2019
7.19
 2,042,310 7.27 7.43 7.19 0 0 0
02/12/2019
7.27
 1,680,009 7.27 7.43 7.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |