Ngân hàng TMCP Quốc Dân (nvb)

9.40
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
(2024-04-22) 		0.20 2.17% 1,383,500 -102,300 -0.9
8.90
9.50
9.50
2 tháng
(2024-03-21) 		-1.30 -12.15% 6,368,752 -322,100 -3.1
8.90
10.80
9.50
3 tháng
(2024-02-20) 		-1.70 -15.32% 12,452,039 -842,100 -8.8
8.90
11.30
9.50
6 tháng
(2023-11-22) 		-1.50 -13.76% 30,288,995 -2,385,700 -25.8
8.90
11.90
9.50
12 tháng
(2023-05-26) 		-3.90 -29.32% 85,726,914 -9,818,933 -126.7
8.90
16.40
9.50
24 tháng
(2022-05-31) 		-27.60 -74.59% 103,997,296 -11,618,172 -166.1
8.90
38.30
9.50
36 tháng
(2021-06-07) 		-6.74 -41.74% 456,469,701 -14,737,933 -273.2
8.90
39.70
9.50
60 tháng
(2019-06-17) 		2.93 45.28% 1,871,702,797 2,093,857 -42.8
5.67
39.70
9.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
9.40
0
 75,300 9.50 9.60 9.40 2,200 3,700 -0.0
#2 17/05/2024
9.40
0.10
 88,400 9.30 9.50 9.30 600 4,800 -0.0
#3 16/05/2024
9.30
0.10
 69,000 9.20 9.40 9.20 4,700 6,000 -0.0
#4 15/05/2024
9.20
-0.10
 119,000 9.30 9.30 9.20 600 17,800 -0.2
#5 14/05/2024
9.30
0
 52,300 9.40 9.40 9.30 0 3,000 -0.0
#6 13/05/2024
9.30
-0.10
 91,600 9.40 9.40 9.30 0 8,500 -0.1
#7 10/05/2024
9.40
0.20
 100,300 9.20 9.40 9.20 0 12,200 -0.1
#8 09/05/2024
9.20
0.10
 145,700 9.10 9.40 9 0 14,100 -0.1
#9 08/05/2024
9.10
-0.10
 64,600 9.10 9.10 9 0 5,400 -0.0
#10 07/05/2024
9.20
0
 74,600 9.10 9.20 9.10 0 0 0
#11 06/05/2024
9.20
0
 65,200 9.20 9.20 9.10 0 5,400 0
#12 03/05/2024
9.20
0.10
 61,000 9.20 9.30 9.10 3,700 4,400 -0.0
#13 02/05/2024
9.10
0.20
 73,600 9 9.10 8.90 0 2,000 -0.0
#14 26/04/2024
8.90
0
 51,700 9 9 8.90 0 4,000 -0.0
#15 25/04/2024
8.90
-0.10
 66,000 9 9.10 8.90 0 7,900 -0.1
#16 24/04/2024
9
0.10
 92,600 8.90 9.10 8.90 3,400 9,400 -0.1
#17 23/04/2024
8.90
-0.30
 79,700 9.20 9.20 8.90 0 6,000 -0.1
#18 22/04/2024
9.20
0
 88,200 9.30 9.40 9 2,600 7,000 -0.0
#19 19/04/2024
9.20
-0.10
 130,700 9.30 9.30 8.80 1,100 10,000 -0.1
#20 17/04/2024
9.30
-0.20
 183,500 9.50 9.90 9.30 0 16,000 -0.2
#21 16/04/2024
9.50
-0.50
 382,000 10 10 9.50 0 25,100 -0.2
#22 15/04/2024
10
-0.30
 514,000 10.30 10.30 9.80 1,400 51,100 -0.5
#23 12/04/2024
10.30
0
 132,500 10.30 10.30 10.20 0 12,000 -0.1
#24 11/04/2024
10.30
-0.20
 82,800 10.50 10.50 10.20 0 11,500 -0.1
#25 10/04/2024
10.50
0.20
 333,500 10.30 10.50 10.20 0 20,000 -0.2
#26 09/04/2024
10.30
0.10
 110,000 10.20 10.30 10.20 0 20,000 -0.2
#27 08/04/2024
10.20
-0.10
 218,400 10.30 10.30 10.20 3,700 3,100 0.0
#28 05/04/2024
10.30
0
 116,100 10.20 10.40 10.20 0 20,000 -0.2
#29 04/04/2024
10.30
-0.10
 174,200 10.40 10.40 10.20 0 23,100 -0.2
#30 03/04/2024
10.40
-0.10
 167,400 10.50 10.60 10.30 0 12,000 -0.1
#31 02/04/2024
10.50
-0.10
 382,800 10.60 10.60 10.30 5,000 33,000 -0.3
#32 01/04/2024
10.60
0
 339,200 10.60 10.70 10.60 0 0 0
#33 29/03/2024
10.60
-0.20
 177,901 10.80 10.80 10.60 0 800 -0.0
#34 28/03/2024
10.80
0.10
 256,510 10.90 10.90 10.60 0 20,000 -0.2
#35 27/03/2024
10.70
-0.10
 347,326 10.80 10.90 10.70 11,600 33,000 -0.2
#36 26/03/2024
10.80
0
 217,296 10.80 10.80 10.60 28,000 19,000 0.1
#37 25/03/2024
10.80
0
 228,909 10.80 11 10.70 31,600 11,000 0.2
#38 22/03/2024
10.80
0.10
 176,160 10.80 10.90 10.60 26,900 14,000 0.1
#39 21/03/2024
10.70
0.10
 314,050 10.70 10.80 10.60 43,600 18,000 0.3
#40 20/03/2024
10.60
0.10
 237,502 10.30 10.80 10.20 36,400 19,000 0.2
#41 19/03/2024
10.50
0.10
 104,384 10.40 10.50 10.20 12,000 7,000 0.1
#42 18/03/2024
10.40
-0.20
 414,600 10.60 10.70 10.20 5,500 33,900 -0.3
#43 15/03/2024
10.60
-0.10
 113,900 10.70 10.80 10.50 0 10,000 -0.1
#44 14/03/2024
10.70
0
 134,700 10.80 10.90 10.60 0 10,000 -0.1
#45 13/03/2024
10.70
0.10
 137,945 10.70 10.80 10.60 900 13,700 -0.1
#46 12/03/2024
10.60
-0.10
 246,117 10.70 10.80 10.60 0 19,300 -0.2
#47 11/03/2024
10.70
0
 281,710 10.70 10.90 10.60 0 14,900 -0.2
#48 08/03/2024
10.70
-0.20
 291,435 11.10 11.10 10.70 0 28,500 -0.3
#49 07/03/2024
10.90
-0.10
 256,015 11 11.10 10.90 1,000 24,400 -0.3
#50 06/03/2024
11
-0.10
 356,510 11.10 11.20 10.90 0 48,100 -0.5
#51 05/03/2024
11.10
0
 265,301 11.20 11.30 11 0 32,700 -0.4
#52 04/03/2024
11.10
0
 285,464 11.20 11.30 11.10 3,900 31,000 -0.3
#53 01/03/2024
11.10
-0.10
 276,312 11.20 11.30 11.10 0 17,000 -0.2
#54 29/02/2024
11.20
0
 210,710 11.20 11.50 11.10 800 33,800 -0.4
#55 28/02/2024
11.20
0
 297,092 11.10 11.20 11 10,700 45,100 -0.4
#56 27/02/2024
11.20
0.10
 389,602 11.10 11.30 11 1,100 66,600 -0.7
#57 26/02/2024
11.10
-0.20
 323,977 11.30 11.30 11 4,400 50,500 -0.5
#58 23/02/2024
11.30
0
 752,201 11.30 11.60 11.20 25,600 79,900 -0.6
#59 22/02/2024
11.30
0
 193,121 11.30 11.40 11.20 16,200 11,000 0.1
#60 21/02/2024
11.30
0.20
 317,715 11.20 11.40 11.10 5,300 33,300 -0.3
#61 20/02/2024
11.10
-0.10
 196,974 11.20 11.30 11 5,900 20,000 -0.2
#62 19/02/2024
11.20
-0.20
 208,216 11.40 11.40 11.10 0 21,400 -0.2
#63 16/02/2024
11.40
0
 251,150 11.50 11.70 11.30 0 53,600 -0.6
#64 15/02/2024
11.40
0.60
 505,430 10.80 11.60 10.80 32,800 17,600 0.2
#65 07/02/2024
10.80
-0.30
 353,530 11.10 11.20 10.80 0 59,800 -0.7
#66 06/02/2024
11.10
0.20
 85,503 11 11.20 11 0 28,200 -0.3
#67 05/02/2024
10.90
0.20
 245,809 10.70 11.30 10.60 0 56,700 -0.6
#68 02/02/2024
10.70
0
 236,600 10.90 10.90 10.70 500 25,000 -0.3
#69 01/02/2024
10.70
-0.10
 301,710 10.80 10.90 10.70 1,600 25,000 -0.3
#70 31/01/2024
10.80
-0.30
 352,981 11.10 11.30 10.80 1,000 30,000 -0.3
#71 30/01/2024
11.10
-0.10
 107,100 11.30 11.30 11.10 0 10,000 -0.1
#72 29/01/2024
11.20
-0.10
 366,110 11.20 11.30 11 0 33,000 -0.4
#73 26/01/2024
11.30
0
 168,924 11.30 11.40 11.20 0 15,500 -0.2
#74 25/01/2024
11.30
-0.10
 209,902 11.50 11.50 11.20 0 21,000 -0.2
#75 24/01/2024
11.40
-0.10
 137,400 11.50 11.60 11.40 0 13,300 -0.2
#76 23/01/2024
11.50
0
 726,050 11.50 11.80 11.50 5,400 56,000 -0.6
#77 22/01/2024
11.50
0
 247,413 11.60 11.60 11.30 0 25,500 -0.3
#78 19/01/2024
11.50
0
 251,448 11.50 11.70 11.40 200 20,000 -0.2
#79 18/01/2024
11.50
0.10
 264,030 11.50 11.60 11.30 9,500 23,000 -0.2
#80 17/01/2024
11.40
-0.40
 321,104 11.80 11.80 11.40 0 17,000 -0.2
#81 16/01/2024
11.80
0.30
 360,300 11.60 11.80 11.30 0 31,000 -0.4
#82 15/01/2024
11.50
-0.40
 701,064 12 12 11.40 0 70,035 -0.8
#83 12/01/2024
11.90
0
 608,367 11.90 12.10 11.70 0 64,000 -0.8
#84 11/01/2024
11.90
0.30
 984,496 11.60 12.20 11.60 400 64,000 -0.8
#85 10/01/2024
11.60
0.60
 1,137,794 11 11.80 10.90 35 103,100 -1.2
#86 09/01/2024
11
-0.10
 341,788 11.10 11.20 10.90 0 24,700 -0.3
#87 08/01/2024
11.10
-0.10
 342,825 11.20 11.40 11.10 100 27,000 -0.3
#88 05/01/2024
11.20
-0.20
 278,885 11.40 11.50 11.20 0 25,000 -0.3
#89 04/01/2024
11.40
0.40
 757,568 11 11.50 10.90 0 65,200 -0.7
#90 03/01/2024
11
0.20
 375,579 10.80 11 10.70 0 32,200 -0.3
#91 02/01/2024
10.80
0.30
 376,533 10.50 10.90 10.50 0 37,000 -0.4
#92 29/12/2023
10.50
-0.90
 466,063 11.30 11.40 10.50 11,100 27,000 -0.2
#93 28/12/2023
11.40
0.60
 558,449 10.70 11.40 10.50 0 32,000 -0.3
#94 27/12/2023
10.80
-0.50
 381,083 11.20 11.20 10.60 0 29,000 -0.3
#95 26/12/2023
11.30
1
 403,324 10.40 11.30 10.20 0 25,000 -0.3
#96 25/12/2023
10.30
0
 281,399 10.30 10.40 10.20 0 26,400 -0.3
#97 22/12/2023
10.30
-0.10
 318,203 10.40 10.40 10.10 200 27,000 -0.3
#98 21/12/2023
10.40
0.10
 37,718 10.30 10.40 10.30 0 2,800 -0.0
#99 20/12/2023
10.30
0.10
 193,900 10.40 10.40 10.10 0 11,400 -0.1
#100 19/12/2023
10.20
-0.10
 200,113 10.20 10.30 10 0 19,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |