Ngân hàng TMCP Quốc Dân (nvb)

9.10
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
(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)
07/07/2021
15.66
 2,566,661 15.66 15.66 14.54 0 12,300 -0.2
06/07/2021
15.66
 7,438,077 16.77 17.17 15.66 100 3,900 -0.1
05/07/2021
16.77
 3,530,929 16.54 16.77 16.06 3,900 0 0.1
02/07/2021
16.54
 20,985,003 15.50 16.77 15.26 24,600 0 0.5
01/07/2021
15.50
 6,694,209 15.42 15.66 15.18 17,600 2,100 0.3
30/06/2021
15.42
 5,765,300 15.58 15.82 15.26 0 0 0
29/06/2021
15.58
 11,029,187 15.42 15.90 15.34 0 0 0
28/06/2021
15.42
 6,184,984 15.18 15.58 15.10 0 300 -0.0
25/06/2021
15.18
 8,654,431 15.10 15.26 14.78 200 0 0.0
24/06/2021
15.10
 8,169,816 15.10 15.42 14.94 0 0 0
23/06/2021
15.10
 7,546,722 15.10 15.26 14.78 0 0 0
22/06/2021
15.10
 5,870,659 15.34 15.58 14.94 0 5,500 -0.1
21/06/2021
15.34
 9,913,710 15.34 15.42 14.78 0 100 -0.0
18/06/2021
15.34
 6,920,597 15.34 15.98 15.34 0 0 0
17/06/2021
15.34
 8,135,400 14.54 15.50 14.22 200 2,100 -0.0
16/06/2021
14.54
 7,934,018 15.18 15.18 14.54 0 100 -0.0
15/06/2021
15.18
 5,246,961 15.02 15.34 14.94 0 0 0
14/06/2021
15.02
 9,256,071 15.42 15.90 14.86 300 0 0.0
11/06/2021
15.42
 8,448,860 15.10 15.98 14.70 200 0 0.0
10/06/2021
15.10
 7,326,197 15.66 15.74 15.10 1,000 4,800 -0.1
09/06/2021
15.66
 6,142,280 15.42 15.98 14.38 1,600 20,200 -0.4
08/06/2021
15.42
 11,077,325 16.14 16.14 14.86 5,900 0 0.1
07/06/2021
16.14
 9,216,207 16.46 16.70 15.18 500 0 0.0
04/06/2021
16.46
 6,820,010 17.09 17.33 16.30 0 29,400 -0.6
03/06/2021
17.09
 10,841,744 16.62 17.25 16.54 1,400 16,800 -0.3
02/06/2021
16.62
 10,306,478 17.01 17.01 15.98 5,400 700 0.1
01/06/2021
17.01
 10,470,302 18.61 18.77 16.85 1,100 33,100 -0.7
31/05/2021
18.61
 6,089,997 17.17 18.77 15.98 1,500 0 0.0
28/05/2021
17.17
 5,136,018 15.82 17.33 15.82 700 0 0.0
27/05/2021
15.82
 15,019,172 14.46 15.90 14.46 52,500 25,800 0.5
26/05/2021
14.46
 5,480,400 14.38 14.78 14.22 2,800 2,500 0.0
25/05/2021
14.38
 11,421,400 13.90 15.10 13.98 0 0 0
24/05/2021
13.90
 6,581,911 13.82 14.14 13.66 400 0 0.0
21/05/2021
13.82
 5,732,296 13.74 14.30 13.50 3,000 13,300 -0.2
20/05/2021
13.74
 5,494,457 13.42 13.90 13.34 200 1,300 -0.0
19/05/2021
13.42
 8,363,615 13.74 14.30 13.34 0 0 0
18/05/2021
13.74
 5,617,009 14.30 14.30 13.66 0 35,500 -0.6
17/05/2021
14.30
 6,115,310 14.22 14.46 13.98 2,400 0 0.0
14/05/2021
14.22
 10,250,806 13.42 14.38 13.42 3,000 0 0.1
13/05/2021
13.42
 7,851,754 13.42 13.74 13.26 2,100 15,000 -0.2
12/05/2021
13.42
 5,557,467 12.94 13.42 12.46 12,000 3,000 0.1
11/05/2021
12.94
 4,851,757 13.26 13.26 12.94 32,700 1,100 0.5
10/05/2021
13.26
 5,009,544 13.42 13.42 13.02 100 40,000 -0.7
07/05/2021
13.42
 5,011,230 13.42 13.42 13.18 12,000 0 0.2
06/05/2021
13.42
 5,375,808 13.58 13.66 13.18 0 0 0
05/05/2021
13.58
 5,029,825 13.58 13.66 13.18 0 511,000 -8.5
04/05/2021
13.58
 6,497,605 13.50 13.58 13.18 0 600 -0.0
29/04/2021
13.50
 4,672,242 13.50 13.66 13.42 0 0 0
28/04/2021
13.50
 5,401,613 13.74 13.74 13.50 0 0 0
27/04/2021
13.74
 4,885,525 13.66 13.74 13.42 6,700 0 0.1
26/04/2021
13.66
 5,170,564 13.66 13.82 13.50 0 0 0
23/04/2021
13.66
 5,228,313 13.82 13.98 12.94 41,100 8,100 0.6
22/04/2021
13.82
 5,021,400 14.14 14.14 13.74 0 100 -0.0
20/04/2021
14.14
 6,524,092 14.14 14.54 13.98 200 0 0.0
19/04/2021
14.14
 5,067,110 14.06 14.22 13.90 21,100 0 0.4
16/04/2021
14.06
 4,791,400 13.98 14.06 13.50 5,000 0 0.1
15/04/2021
13.98
 5,858,149 14.14 14.22 13.82 0 0 0
14/04/2021
14.14
 4,504,560 14.38 14.38 14.06 1,000 0 0.0
13/04/2021
14.38
 6,498,158 14.62 14.78 14.22 0 0 0
12/04/2021
14.62
 7,287,263 14.30 14.86 14.14 49,700 8,100 0.8
09/04/2021
14.30
 7,942,935 14.22 14.38 13.98 1,000 0 0.0
08/04/2021
14.22
 7,170,707 13.74 14.54 13.66 0 400 -0.0
07/04/2021
13.74
 5,486,236 14.22 14.22 13.66 9,900 30,000 -0.3
06/04/2021
14.22
 5,920,330 14.46 14.62 13.98 0 0 0
05/04/2021
14.46
 4,848,968 13.34 14.62 13.50 400 900 -0.0
02/04/2021
13.34
 7,689,990 12.14 13.34 12.14 100 4,200 -0.1
01/04/2021
12.14
 5,129,613 12.14 12.22 11.98 0 400 -0.0
31/03/2021
12.14
 8,827,634 12.14 12.30 11.26 0 500 -0.0
30/03/2021
12.14
 5,151,460 11.98 12.38 11.90 0 0 0
29/03/2021
11.98
 6,178,546 11.66 11.98 11.58 49,300 7,600 0.6
26/03/2021
11.66
 4,976,708 11.58 11.66 11.10 0 0 0
25/03/2021
11.58
 4,372,020 11.58 11.66 11.42 0 0 0
24/03/2021
11.58
 8,033,272 11.66 11.74 11.42 0 600 -0.0
23/03/2021
11.66
 5,680,408 12.06 12.06 11.58 25,700 16,700 0.1
22/03/2021
12.06
 6,705,032 12.06 12.14 11.82 15,100 600 0.2
19/03/2021
12.06
 4,890,108 12.06 12.14 11.82 500 0 0.0
18/03/2021
12.06
 5,248,267 11.82 12.14 11.90 0 300 -0.0
17/03/2021
11.82
 6,660,118 11.50 12.22 11.50 2,300 0 0.0
16/03/2021
11.50
 4,225,056 11.50 11.58 11.18 81,100 10,700 1.0
15/03/2021
11.50
 5,707,300 11.98 11.98 11.50 0 0 0
12/03/2021
11.98
 6,683,119 12.14 12.22 11.98 0 0 0
11/03/2021
12.14
 6,396,245 12.30 12.46 12.14 0 0 0
10/03/2021
12.30
 9,558,489 12.06 12.46 11.82 35,300 19,200 0.2
09/03/2021
12.06
 4,139,150 12.06 12.14 11.90 0 600 -0.0
08/03/2021
12.06
 3,896,374 12.14 12.22 11.98 300 0 0.0
05/03/2021
12.14
 5,120,619 12.22 12.30 11.98 62,400 600 0.9
04/03/2021
12.22
 4,896,650 12.22 12.38 11.90 360,900 0 5.5
03/03/2021
12.22
 5,182,091 12.06 12.46 11.82 360,600 1,000 5.5
02/03/2021
12.06
 4,365,310 12.06 12.30 11.98 395,400 1,800 6.0
01/03/2021
12.06
 8,187,970 11.74 12.38 11.74 612,400 0 9.3
26/02/2021
11.74
 6,799,702 11.66 11.82 11.42 606,400 0 8.9
25/02/2021
11.66
 7,379,083 11.66 11.82 11.42 835,500 14,700 12.0
24/02/2021
11.66
 5,302,205 11.66 11.90 11.34 700,000 49,300 9.6
23/02/2021
11.66
 7,222,515 10.86 11.74 10.78 0 0 0
22/02/2021
10.86
 7,841,494 10.94 11.10 10.70 907,200 0 12.5
19/02/2021
10.94
 6,030,400 10.94 11.10 10.70 700,000 0 9.6
18/02/2021
10.94
 5,409,100 11.10 11.18 10.86 700,000 0 9.7
17/02/2021
11.10
 4,379,238 11.02 11.26 10.94 13,700 2,400 0.2
09/02/2021
11.02
 6,388,700 11.02 11.10 10.94 700,000 6,000 9.6
08/02/2021
11.02
 6,779,930 11.10 11.18 10.78 1,436,800 12,000 19.7

Chính sách bảo mật | Điều khoản sử dụng |