Ngân hàng TMCP Bản Việt (bvb)

13.20
-0.20
(-1.49%)
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
(2025-11-04) 		-0.20 -1.47% 19,101,100 -1,200 -0.0
13.20
13.80
13.50
2 tháng
(2025-10-06) 		-1.10 -7.59% 66,268,300 -104,400 -1.5
12.50
14.50
13.50
3 tháng
(2025-09-05) 		-2.50 -15.72% 129,975,500 -616,500 -9.2
12.50
15.90
13.50
6 tháng
(2025-06-09) 		0.70 5.51% 597,456,600 -225,500 -2.6
12.50
16.90
13.50
12 tháng
(2024-12-09) 		2.24 20.04% 978,425,179 -234,799 0.7
10.48
16.90
13.50
24 tháng
(2023-12-15) 		4.05 43.36% 1,283,886,728 -307,919 -0.3
9.26
16.90
13.50
36 tháng
(2022-12-20) 		6.29 88.45% 1,375,891,699 -360,620 -0.8
7.11
16.90
13.50
60 tháng
(2020-12-30) 		2.54 23.40% 2,336,010,587 -40,746 11.1
5.64
20.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
12.60
 485,327 12.44 12.68 12.44 2,500 0 0.0
28/04/2022
12.52
 486,226 12.37 12.68 12.29 0 100 -0.0
27/04/2022
12.44
 352,350 12.44 12.60 12.21 0 0 0
26/04/2022
12.44
 1,088,358 12.13 12.60 11.75 0 0 0
25/04/2022
12.29
 919,423 12.75 13.06 11.67 0 0 0
22/04/2022
12.60
 619,860 12.37 13.06 12.29 0 1,400 -0.0
21/04/2022
12.52
 1,785,961 12.52 13.14 11.75 0 0 0
20/04/2022
12.52
 1,132,820 12.83 13.45 11.59 0 0 0
19/04/2022
13.06
 883,900 13.76 13.99 12.91 0 0 0
18/04/2022
13.68
 1,538,632 14.45 14.45 13.06 0 0 0
15/04/2022
14.38
 699,800 14.61 14.69 14.38 0 0 0
14/04/2022
14.61
 525,271 14.76 15.07 14.61 0 0 0
13/04/2022
14.69
 1,033,506 14.69 14.84 14.38 0 0 0
12/04/2022
14.69
 1,091,447 15.15 15.15 14.69 0 0 0
08/04/2022
15.15
 761,746 15.15 15.23 14.92 6,000 0 0.1
07/04/2022
15.15
 757,202 15.23 15.38 15.15 0 0 0
06/04/2022
15.23
 608,889 15.15 15.30 15.07 0 0 0
05/04/2022
15.15
 628,666 15.38 15.38 15.15 2,700 0 0.1
04/04/2022
15.38
 1,228,521 15.30 15.54 15.30 0 0 0
01/04/2022
15.23
 776,860 15.23 15.30 14.99 0 100,000 -2.0
31/03/2022
15.15
 953,724 15.15 15.23 15.07 0 0 0
30/03/2022
15.15
 1,388,827 15.23 15.30 15.07 0 0 0
29/03/2022
15.23
 998,515 15.15 15.38 14.99 100,000 70,000 0.3
28/03/2022
15.15
 2,139,828 15.38 15.38 14.99 0 150,000 -3.3
25/03/2022
15.38
 1,194,676 15.38 15.46 15.23 1,000 0 0.0
24/03/2022
15.38
 804,081 15.54 15.61 15.30 0 100,000 -2.2
23/03/2022
15.54
 955,875 15.69 15.77 15.46 0 30,000 -0.6
22/03/2022
15.54
 1,365,394 15.30 15.77 15.30 102,000 0 1.7
21/03/2022
15.30
 691,409 15.38 15.46 15.23 100 0 0.0
18/03/2022
15.38
 775,564 15.23 15.46 15.23 0 0 0
17/03/2022
15.23
 706,760 15.30 15.46 15.23 0 100,000 -2.2
16/03/2022
15.15
 412,723 15.15 15.23 14.99 0 0 0
15/03/2022
15.07
 724,138 14.84 15.15 14.84 180,000 0 3.1
14/03/2022
14.84
 1,344,121 15.07 15.07 14.69 0 0 0
11/03/2022
14.99
 2,029,634 15.30 15.30 14.84 0 0 0
10/03/2022
15.30
 1,074,952 15.07 15.38 15.07 0 0 0
09/03/2022
14.99
 3,949,721 15.30 15.30 14.84 20,000 0 0.4
08/03/2022
15.30
 1,876,332 15.38 15.46 15.23 50,000 1,700 0.9
07/03/2022
15.46
 1,791,813 15.61 15.61 15.38 0 0 0
04/03/2022
15.61
 1,214,627 15.54 15.61 15.38 0 0 0
03/03/2022
15.54
 2,502,860 15.38 15.61 15.23 100 0 0.0
02/03/2022
15.38
 4,467,491 15.77 15.77 15.23 13,000 0 0.3
01/03/2022
15.77
 2,309,148 15.84 15.84 15.61 135,000 0 2.4
28/02/2022
15.92
 2,042,127 16.08 16.08 15.77 10,000 0 0.2
25/02/2022
16.08
 2,691,094 15.84 16.15 15.84 20,100 2,000 0.4
24/02/2022
15.92
 2,917,095 16.23 16.39 15.61 10,000 80,000 -1.7
23/02/2022
16.23
 4,759,618 16.15 16.54 16.08 0 0 0
22/02/2022
16.15
 4,497,151 16.00 16.62 15.84 20,000 0 0.4
21/02/2022
16.00
 3,523,056 15.92 16.08 15.77 12,700 0 0.3
18/02/2022
15.92
 2,430,018 15.84 16.00 15.77 20,000 0 0.4
17/02/2022
15.92
 1,566,147 15.92 16.08 15.77 0 50,000 -1.2
16/02/2022
15.92
 1,397,550 15.84 16.08 15.69 0 0 0
15/02/2022
15.84
 1,213,868 15.77 15.92 15.46 23,000 0 0.4
14/02/2022
15.77
 2,851,028 16.31 16.31 15.46 0 0 0
11/02/2022
16.31
 1,894,789 16.23 16.39 16.00 0 0 0
10/02/2022
16.23
 1,797,005 16.46 16.46 16.15 700 2,600 -0.0
09/02/2022
16.39
 2,523,820 16.46 16.69 16.31 0 0 0
08/02/2022
16.46
 1,267,023 16.39 16.62 16.08 30,000 0 0.5
07/02/2022
16.39
 1,358,995 16.23 16.46 16.08 0 0 0
28/01/2022
16.15
 1,300,914 16.08 16.23 15.92 0 0 0
27/01/2022
16.08
 1,605,484 16.08 16.46 15.84 0 0 0
26/01/2022
16.08
 4,029,688 15.69 16.39 15.38 22,000 0 0.4
25/01/2022
15.61
 1,842,500 15.07 15.61 14.92 1,800 0 0.0
24/01/2022
14.99
 2,410,916 15.46 15.46 14.92 57,000 0 1.0
21/01/2022
15.38
 2,140,077 15.46 15.69 15.23 0 0 0
20/01/2022
15.38
 1,330,625 15.46 15.46 14.84 0 0 0
19/01/2022
15.23
 1,640,630 15.07 15.46 14.99 0 0 0
18/01/2022
15.07
 3,851,744 15.84 15.84 14.76 0 0 0
17/01/2022
15.84
 4,115,900 16.93 16.93 15.77 0 0 0
14/01/2022
16.93
 2,566,846 17.24 17.24 16.69 0 1,300 -0.0
13/01/2022
17.24
 4,689,580 17.08 17.85 17.08 1,500 500 0.0
12/01/2022
17.24
 3,602,365 16.77 17.54 16.23 1,300 4,500 -0.1
11/01/2022
16.69
 2,725,289 16.85 17.24 16.62 0 0 0
10/01/2022
16.93
 3,971,167 17.31 17.39 16.85 1,700 3,500 -0.0
07/01/2022
17.31
 2,427,281 17.47 17.47 17.24 0 0 0
06/01/2022
17.54
 3,992,204 17.54 17.85 17.24 0 200 -0.0
05/01/2022
17.54
 3,121,970 18.01 18.01 17.47 5,000 200 0.1
04/01/2022
17.78
 3,972,388 18.09 18.32 17.78 0 0 0
31/12/2021
18.09
 5,405,535 17.54 18.55 17.47 0 0 0
30/12/2021
17.54
 1,122,779 17.54 17.70 17.39 0 0 0
29/12/2021
17.54
 2,473,966 17.39 17.93 17.39 0 0 0
28/12/2021
17.39
 2,613,134 17.16 17.39 16.85 0 0 0
27/12/2021
17.16
 1,210,349 16.93 18.16 16.85 0 500 -0.0
24/12/2021
17.16
 1,796,051 16.62 17.31 16.46 0 5,000 -0.1
23/12/2021
16.54
 4,709,420 17.24 17.31 16.08 4,200 900 0.1
22/12/2021
17.24
 3,452,000 17.62 17.78 17.08 0 200 -0.0
21/12/2021
17.62
 1,965,362 17.78 17.85 17.54 3,300 0 0.1
20/12/2021
17.78
 2,357,261 17.70 17.93 17.54 0 0 0
17/12/2021
17.70
 2,246,354 17.54 17.78 17.39 0 113 -0.0
16/12/2021
17.54
 1,396,987 17.78 18.01 17.47 0 45,700 -1.0
15/12/2021
17.70
 2,202,206 17.70 18.16 17.47 0 0 0
14/12/2021
17.70
 2,119,880 17.47 18.01 17.16 200 0 0.0
13/12/2021
17.47
 2,320,092 17.62 17.78 17.31 2,000 500 0.0
10/12/2021
17.62
 2,101,686 17.70 18.16 17.47 0 10,000 -0.2
09/12/2021
17.70
 1,337,308 17.39 17.78 17.31 200 0 0.0
08/12/2021
17.39
 2,197,938 17.24 17.93 14.53 0 0 0
07/12/2021
17.24
 2,619,372 17.00 17.39 16.69 0 0 0
06/12/2021
16.93
 5,944,905 17.85 17.93 15.69 0 0 0
03/12/2021
17.85
 4,051,626 18.78 18.78 17.39 2,000 0 0.0
02/12/2021
18.55
 1,860,962 18.94 19.32 18.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |