Giao dịch NVIDIA NVDA

NVIDIA biểu đồ trực tiếp

Created with Highcharts 10.2.117:0018:0019:008. Oct15:0016:0017:0018:0019:00184185186187188189190

Kiến thức cơ bản về công cụ

Weekly Search
Weekly
Daily
Ngày Đóng Thay đổi % Thay đổi Mở Cao Thấp
Oct 6, 2025 188.52 3.4 1.84% 185.11 188.84 182.76
Sep 29, 2025 186.87 5.87 3.24% 180.99 190.45 180.12
Sep 22, 2025 177.64 3.06 1.75% 174.57 183.99 172.6
Sep 15, 2025 176.3 0.56 0.31% 175.74 177.75 167.89
Sep 8, 2025 177.42 9.7 5.78% 167.71 179.69 166.23
Sep 1, 2025 166.37 -2.19 -1.3% 168.55 171.89 163.57
Aug 25, 2025 173.57 -3.63 -2.05% 177.19 183.87 172.61
Aug 18, 2025 177.33 -3.41 -1.89% 180.74 182.37 168.29
Aug 11, 2025 179.95 -1.88 -1.03% 181.82 183.42 177.5
Aug 4, 2025 182.12 7.5 4.3% 174.61 183.31 173.98
Jul 28, 2025 173.34 -0.8 -0.46% 174.14 182.34 170.38
Jul 21, 2025 172.99 0.46 0.26% 172.53 174.2 164.09
Jul 14, 2025 171.75 7.11 4.31% 164.64 173.71 161.53
Jul 7, 2025 164.47 6.3 3.98% 158.17 167.38 156.88
Jun 30, 2025 158.77 2.51 1.6% 156.26 160.5 151.03
Jun 23, 2025 154.65 11.67 8.16% 142.98 156.24 141.61
Jun 16, 2025 143.39 0 0% 143.38 145.76 142.21
Jun 9, 2025 141.37 -2.08 -1.45% 143.45 144.56 140.43
Jun 2, 2025 141.33 5.39 3.96% 135.94 143.55 135.44
May 26, 2025 134.79 0.7 0.52% 134.08 143.05 132.51
May 19, 2025 131.07 -1.75 -1.32% 132.81 136.99 128.75
May 12, 2025 134.78 13.14 10.8% 121.64 135.88 119.91
May 5, 2025 116.3 3.15 2.79% 113.14 118.32 110.48
Apr 28, 2025 113.88 4.26 3.89% 109.61 115 103.96
Apr 21, 2025 110.48 11.54 11.67% 98.93 111.58 94.73
Apr 14, 2025 101.04 -12.5 -11.01% 113.54 113.6 99.74
Apr 7, 2025 110.35 22.76 25.99% 87.58 114.74 86.35
Mar 31, 2025 94.36 -10.96 -10.41% 105.32 111.64 91.81
Mar 24, 2025 109.4 -10.54 -8.79% 119.94 121.85 108.73
Mar 17, 2025 117.27 -4.89 -4% 122.15 122.31 114.21
Mar 10, 2025 121.31 11.17 10.14% 110.14 121.51 104.46
Mar 3, 2025 112.42 -10.3 -8.4% 122.72 123.29 107.23
Feb 24, 2025 124.49 -12.55 -9.16% 137.04 138.16 116.04
Feb 17, 2025 134.27 -7.6 -5.36% 141.86 143 133.62
Feb 10, 2025 138.5 8.19 6.29% 130.3 138.78 128.8
Feb 3, 2025 129.48 15.9 14% 113.57 129.98 112.94
Jan 27, 2025 119.66 -4.49 -3.61% 124.14 128.17 115.89
Jan 20, 2025 142.11 3.41 2.45% 138.7 147.96 136.67
Jan 13, 2025 137.14 5.97 4.55% 131.16 138.26 129.23
Jan 6, 2025 135.64 -12.32 -8.33% 147.95 151.86 133.81
Dec 30, 2024 144.01 9.48 7.05% 134.52 144.47 133.42
Dec 23, 2024 136.62 0.06 0.04% 136.56 141.47 134.29
Dec 16, 2024 133.8 0.41 0.3% 133.39 136.29 126.49
Dec 9, 2024 133.76 -3.87 -2.81% 137.62 141.36 132.12
Dec 2, 2024 141.94 3.9 2.82% 138.04 146.09 137.39
Nov 25, 2024 137.86 -2.13 -1.53% 139.99 140.22 131.5
Nov 18, 2024 141.65 2.31 1.65% 139.34 152.41 136.73
Nov 11, 2024 141.68 -5.88 -3.99% 147.56 149.17 139.64
Nov 4, 2024 147.19 10.05 7.32% 137.14 149.3 135.16
Oct 28, 2024 134.88 -6.99 -4.93% 141.86 141.9 131.71
Oct 21, 2024 141.07 2.68 1.94% 138.38 143.97 137.05
Oct 14, 2024 137.56 0.71 0.52% 136.84 140.45 128.35
Oct 7, 2024 134.38 9.14 7.3% 125.23 135.36 124.96
Sep 30, 2024 124.54 6.16 5.2% 118.38 124.62 114.78
Sep 23, 2024 121 4.95 4.27% 116.04 127.28 114.53
Sep 16, 2024 115.8 -0.33 -0.28% 116.12 119.29 113.09
Sep 9, 2024 118.69 13.78 13.14% 104.9 120.42 103.38
Sep 2, 2024 102.48 -12.35 -10.76% 114.83 114.83 100.66
Aug 26, 2024 118.9 -10.44 -8.07% 129.33 130.85 116.36
Aug 19, 2024 128.78 5.32 4.3% 123.46 130.34 122.73
Aug 12, 2024 124.04 16.77 15.63% 107.27 124.62 106.25
Aug 5, 2024 104.4 12.76 13.92% 91.64 108.36 90.43
Jul 29, 2024 106.69 -6.69 -5.9% 113.37 119.77 101.08
Jul 22, 2024 112.49 -7.08 -5.93% 119.57 124.3 105.98
Jul 15, 2024 117.64 -12.83 -9.83% 130.46 130.96 116.21
Jul 8, 2024 128.65 1.41 1.1% 127.24 135.64 126.64
Jul 1, 2024 125.59 2.48 2.01% 123.11 128.43 118.46
Jun 24, 2024 123.29 0.67 0.54% 122.62 127.72 117.75
Jun 17, 2024 125.74 -6.71 -5.06% 132.44 140.31 123.93
Jun 10, 2024 131.44 11.78 9.84% 119.66 132.42 116.65
Jun 3, 2024 120.56 7.7 6.82% 112.86 125.18 111.66
May 27, 2024 109.15 -0.49 -0.45% 109.64 115.4 106.62
May 20, 2024 105.88 12.28 13.11% 93.6 105.94 92.87
May 13, 2024 92.05 1.93 2.15% 90.11 95.5 88.26
May 6, 2024 89.6 0.55 0.62% 89.04 91.91 87.96
Apr 29, 2024 88.44 1.57 1.81% 86.86 88.9 80.99
Apr 22, 2024 87.5 9.95 12.84% 77.54 88.04 76.16
Apr 15, 2024 76.1 -12.49 -14.09% 88.58 90.32 75.38
Apr 8, 2024 87.89 -0.41 -0.46% 88.29 90.45 82.76
Apr 1, 2024 87.75 -2.19 -2.44% 89.94 91.91 85.64
Mar 25, 2024 90.1 -3.52 -3.75% 93.61 96.42 88.85
Mar 18, 2024 94.02 3.42 3.77% 90.6 94.47 84.75
Mar 11, 2024 87.55 0.43 0.5% 87.11 91.56 83.84
Mar 4, 2024 87.36 3.37 4.02% 83.98 97.07 83.16
Feb 26, 2024 81.98 2.27 2.84% 79.71 82 76.88
Feb 19, 2024 78.74 7.36 10.31% 71.38 82.12 66.03
Feb 12, 2024 72.37 0.27 0.37% 72.1 74.38 69.3
Feb 5, 2024 71.91 4.28 6.34% 67.62 71.96 66.1
Jan 29, 2024 65.95 5.18 8.52% 60.77 66.38 60.51
Jan 22, 2024 60.81 1.24 2.08% 59.57 62.64 58.4
Jan 15, 2024 59.28 4.35 7.91% 54.93 59.31 54.56
Jan 8, 2024 54.56 5.02 10.13% 49.54 55.16 49.54
Jan 1, 2024 48.94 -0.07 -0.13% 49 49.38 47.17
Dec 25, 2023 49.34 0.42 0.85% 48.92 49.8 48.6
Dec 18, 2023 48.65 -0.51 -1.04% 49.16 50.27 48.03
Dec 11, 2023 48.77 1.89 4.03% 46.88 49.25 45.69
Dec 4, 2023 47.35 1.78 3.9% 45.57 47.59 44.87
Nov 27, 2023 46.6 -1.26 -2.64% 47.86 48.6 46
Nov 20, 2023 47.6 -1.7 -3.45% 49.3 50.39 47.5
Nov 13, 2023 49.14 1.11 2.33% 48.02 49.68 47.94
Nov 6, 2023 48.16 2.96 6.57% 45.19 48.32 44.75
Oct 30, 2023 44.84 3.96 9.68% 40.88 45.16 39.11
Oct 23, 2023 40.3 -0.92 -2.21% 41.21 43.55 39.75
Oct 16, 2023 41.25 -3.66 -8.15% 44.91 46 40.95
Oct 9, 2023 45.2 0.49 1.09% 44.71 47.45 44.23
Oct 2, 2023 45.62 1.8 4.13% 43.81 45.64 43.1
Sep 25, 2023 43.36 2 4.83% 41.36 43.99 41.03
Sep 18, 2023 41.53 -0.86 -2.03% 42.39 44.09 40.85
Sep 11, 2023 43.76 -2.03 -4.42% 45.78 45.93 43.6
Sep 4, 2023 45.38 -2.4 -5.01% 47.77 48.7 45.13
Aug 28, 2023 48.34 2.46 5.36% 45.88 49.77 44.74
Aug 21, 2023 45.84 1.68 3.8% 44.16 49.47 44.08
Aug 14, 2023 43.15 2.92 7.25% 40.23 45.1 40.22
Aug 7, 2023 40.69 -4.52 -9.98% 45.2 45.39 40.5
Jul 31, 2023 44.56 -1.97 -4.22% 46.52 46.98 43.24
Jul 24, 2023 46.59 1.94 4.34% 44.65 47.24 43.89
Jul 17, 2023 44.26 -2 -4.33% 46.26 47.73 44.01
Jul 10, 2023 45.24 2.64 6.22% 42.59 47.87 41.52
Jul 3, 2023 42.35 -0.12 -0.29% 42.47 43.08 41.21
Jun 26, 2023 42.16 -0.13 -0.29% 42.28 42.63 39.9
Jun 19, 2023 42.09 -0.74 -1.73% 42.83 43.85 41.88
Jun 12, 2023 42.59 3.52 9% 39.07 43.58 38.4
Jun 5, 2023 38.6 -0.22 -0.55% 38.81 39.58 37.23
May 29, 2023 39.25 -1.15 -2.85% 40.4 41.8 37.71
May 22, 2023 38.8 7.92 25.68% 30.87 39.35 29.71
May 15, 2023 31.18 2.85 10.06% 28.33 31.73 28.06
May 8, 2023 28.24 -0.27 -0.92% 28.5 29.12 27.95
May 1, 2023 28.56 0.8 2.91% 27.75 28.96 27.15
Apr 24, 2023 27.64 0.64 2.37% 27 27.65 26.14
Apr 17, 2023 27.02 0.66 2.5% 26.36 28.04 26.36
Apr 10, 2023 26.7 -0.09 -0.3% 26.78 27.61 26.1
Apr 3, 2023 26.98 -0.45 -1.61% 27.42 27.94 26.3
Mar 27, 2023 27.73 1.07 4.01% 26.66 27.77 25.79
Mar 20, 2023 26.69 1.15 4.5% 25.54 27.53 25.07
Mar 13, 2023 25.69 2.95 12.97% 22.74 26.33 22.25
Mar 6, 2023 22.9 -1.04 -4.31% 23.93 24.4 22.6
Feb 27, 2023 23.84 0.14 0.59% 23.7 23.85 22.4
Feb 20, 2023 23.21 2.16 10.26% 21.05 23.82 20.37
Feb 13, 2023 21.33 -0.08 -0.33% 21.4 23 20.9
Feb 6, 2023 21.22 0.46 2.26% 20.75 22.97 20.73
Jan 30, 2023 21 1 5% 20 21.9 18.9
Jan 23, 2023 20.34 2.35 13.06% 17.99 20.58 17.77
Jan 16, 2023 17.77 0.69 4.1% 17.07 17.83 16.69
Jan 9, 2023 16.8 1.54 10.09% 15.26 16.88 15.1
Jan 2, 2023 14.82 0.12 0.81% 14.7 14.97 13.99
Dec 26, 2022 14.57 -0.36 -2.42% 14.93 14.96 13.85
Dec 19, 2022 15.16 -1.24 -7.57% 16.4 16.59 14.84
Dec 12, 2022 16.5 -0.5 -2.95% 17 18.74 16.37
Dec 5, 2022 16.95 0.26 1.61% 16.68 17.54 15.72
Nov 28, 2022 16.83 0.73 4.59% 16.09 17.22 15.48
Nov 21, 2022 16.23 1.13 7.48% 15.1 16.4 15
Nov 14, 2022 15.37 -0.91 -5.54% 16.27 16.95 15.07
Nov 7, 2022 16.28 2.07 14.56% 14.21 16.35 13.72
Oct 31, 2022 14.14 0.39 2.83% 13.75 14.2 12.92
Oct 24, 2022 13.79 1.34 10.76% 12.45 13.81 12.03
Oct 17, 2022 12.43 0.76 6.6% 11.66 12.7 11.57
Oct 10, 2022 11.2 -0.86 -7.06% 12.05 12.09 10.7
Oct 3, 2022 12.04 -0.29 -2.28% 12.32 13.62 11.99
Sep 26, 2022 12.1 -0.34 -2.66% 12.43 12.79 11.92
Sep 19, 2022 12.48 -0.67 -5.1% 13.15 13.99 12.23
Sep 12, 2022 13.16 -1.24 -8.55% 14.39 14.51 12.5
Sep 5, 2022 14.35 0.66 4.82% 13.69 14.44 13.31
Aug 29, 2022 13.61 -2.5 -15.47% 16.1 16.29 13.24
Aug 22, 2022 16.21 -1.22 -7% 17.43 17.9 16.19
Aug 15, 2022 17.81 -0.92 -4.87% 18.72 19.12 17.73
Aug 8, 2022 18.66 1.08 6.2% 17.57 18.67 16.6
Aug 1, 2022 18.94 0.83 4.64% 18.1 19.2 17.95
Jul 25, 2022 18.11 1.21 7.15% 16.9 18.2 16.44
Jul 18, 2022 17.27 1.05 6.53% 16.21 18.1 15.96
Jul 11, 2022 15.72 0.28 1.81% 15.44 15.74 14.43
Jul 4, 2022 15.8 1.72 12.21% 14.08 16 14.03
Jun 27, 2022 14.48 -2.67 -15.57% 17.15 17.16 14.36
Jun 20, 2022 17.1 0.67 4.14% 16.42 17.1 15.81
Jun 13, 2022 15.83 -0.3 -1.86% 16.13 16.8 15.29
Jun 6, 2022 16.93 -2.33 -12.06% 19.25 19.28 16.83
May 30, 2022 18.67 -0.31 -1.64% 18.98 19.57 18.08
May 23, 2022 18.74 2.44 15.03% 16.29 18.84 15.74
May 16, 2022 16.65 -0.79 -4.48% 17.43 18.32 15.72
May 9, 2022 17.65 -0.45 -2.44% 18.09 18.2 15.53
May 2, 2022 18.63 0.09 0.53% 18.53 20.35 17.94
Apr 25, 2022 18.5 -0.61 -3.15% 19.1 20.07 18.25
Apr 18, 2022 19.46 -1.86 -8.73% 21.32 22.61 19.4
Apr 11, 2022 21.19 -0.94 -4.25% 22.13 22.72 21.1
Apr 4, 2022 23.05 -3.63 -13.58% 26.67 27.49 23.01
Mar 28, 2022 26.7 -1.11 -4% 27.81 28.92 26.26
Mar 21, 2022 27.68 1.12 4.25% 26.55 28.35 25.57
Mar 14, 2022 26.44 4.56 20.84% 21.88 26.56 21.15
Mar 7, 2022 22.05 -0.84 -3.67% 22.89 23.21 20.64
Feb 28, 2022 22.95 -1.06 -4.38% 24 24.66 22.4
Feb 21, 2022 24.1 0.88 3.78% 23.22 24.21 21.18
Feb 14, 2022 23.6 -0.46 -1.92% 24.06 26.57 23.1
Feb 7, 2022 23.95 -0.34 -1.4% 24.29 26.91 23.76
Jan 31, 2022 24.31 1.16 5.05% 23.14 25.8 23
Jan 24, 2022 22.82 0.44 2.01% 22.37 24.05 20.88
Jan 17, 2022 23.4 -2.68 -10.25% 26.07 26.63 23.2
Jan 10, 2022 26.96 0.41 1.54% 26.55 28.58 25.6
Jan 3, 2022 27.2 -2.63 -8.79% 29.82 30.7 27.05
Dec 27, 2021 29.38 -0.43 -1.45% 29.81 31.3 29.33
Dec 20, 2021 29.61 2.25 8.26% 27.35 30.05 27.1
Dec 13, 2021 27.8 -2.27 -7.55% 30.07 30.92 27.2

NVIDIA news

Emma Rose 2025 Sep 27, 00:21

Market Review and Analysis: International Finance - Interest Rate Expectation Repricing and Macro Data Readings Drive Markets

Sophia Claire 2025 Sep 24, 04:20

Nvidia & OpenAI's $100B Bet: Innovation Catalyst or AI Bubble Inflator?

Ava Grace 2025 Sep 19, 14:20

Market Review: Fed Rate Cut and Global Economic Trends

Ava Grace 2025 Sep 12, 15:20

Market Review: Dollar Fluctuations, Gold Surges, and Interest Rate Adjustments

Sophia Claire 2025 Sep 05, 12:20

Tesla Proposes a Potential $1 Trillion Compensation Plan for Elon Musk

Tin tức mới nhất

Cho xem nhiều hơn
Sophia Claire 2025 Sep 30, 01:20

Potential Government Shutdown Threatens Key US Economic Data Delays

Noah Lee 2025 Sep 29, 14:20

Trump's 100% Tariff on Foreign Films: Hollywood's Future at Stake?

Liam James 2025 Sep 29, 06:20

Buffett Indicator Hits Record High: Market Valuation Concerns

Ava Grace 2025 Sep 29, 04:20

US Allies in Asia Balk at Trump's Investment Demands: South Korea and Japan Reassess Pledges

Liam James 2025 Sep 29, 03:20

US Treasury Yields Navigate Fed Uncertainty, Government Shutdown Risk

Emma Rose 2025 Sep 29, 02:20

Netanyahu-Trump Meeting: A New Gaza Peace Plan on the Table

Ava Grace 2025 Sep 29, 01:20

Fed Chair Succession: Waller vs. Hassett - Economists' Wishes vs. Political Reality

Liam James 2025 Sep 28, 06:20

Trump Mocks Powell with AI Image Amidst Rate Cut Debate

Thông tin

Chênh lệch

1.15

Tỷ lệ Spread (%)

0.6100 %

Đòn bẩy

1:10

Lãi suất Qua đêm Mua

-0.0597 %

Lãi suất Qua đêm Bán

-0.0292 %

Forex

USD

Giờ giao dịch

Thị trường đã đóng cửa.

Thứ năm

13:31 - 19:59

Thứ hai

13:31-19:59

Thứ ba

13:31-19:59

Thứ tư

13:31-19:59

Thứ sáu

13:31-19:59

Phân tích và thống kê

Mở

186.73

Đóng trước đó

184.49

52 Tuần Cao/Thấp

86.35 - 190.45

Giá trị vốn hóa thị trường

4517342478336

Cổ phiếu nổi bật

24347000000

Ngày báo cáo thu nhập (tiếp theo)

2024-06-10

Tỷ suất cổ tức

2025-10-02

Ngày giao dịch không hưởng quyền

2025-09-11

Tỷ lệ cổ tức thường niên kỳ hạn

0.04

Tỷ suất cổ tức thường niên kỳ hạn

0.0002

EPS

3.52

Tìm hiểu thêm về công cụ này

NVIDIA NVIDIA Corporation
NVIDIA Corporation, a computing infrastructure company, provides graphics and compute and networking solutions in the United States, Singapore, Taiwan, China, Hong Kong, and internationally. The Compute & Networking segment includes its Data Centre accelerated computing platforms and artificial intelligence solutions and software; networking; automotive platforms and autonomous and electric vehicle solutions; Jetson for robotics and other embedded platforms; and DGX Cloud computing services. The Graphics segment offers GeForce GPUs for gaming and PCs, the GeForce NOW game streaming service and related infrastructure, and solutions for gaming platforms; Quadro/NVIDIA RTX GPUs for enterprise workstation graphics; virtual GPU or vGPU software for cloud-based visual and virtual computing; automotive platforms for infotainment systems; and Omniverse software for building and operating industrial AI and digital twin applications. It also customized agentic solutions designed in collaboration with NVIDIA to accelerate enterprise AI adoption. The company's products are used in gaming, professional visualization, data center, and automotive markets. It sells its products to original equipment manufacturers, original device manufacturers, system integrators and distributors, independent software vendors, cloud service providers, consumer internet companies, add-in board manufacturers, distributors, automotive manufacturers and tier-1 automotive suppliers, and other ecosystem participants. NVIDIA Corporation was incorporated in 1993 and is headquartered in Santa Clara, California.

Các công cụ liên quan

Tài sản
Bán
Mua
% Thay đổi

Tesla

437.50

440.19

1.47%

Amazon.com

224.53

225.91

1.56%

Alphabet (Google)

244.74

246.23

-0.61%

Deutsche Bank

30.40

30.58

2.18%

Các công cụ liên quan

latest_education_articles

Cho xem nhiều hơn
Trustpilot