Ngân hàng TMCP Bản Việt (bvb)

12.10
-0.10
(-0.82%)
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
(2026-02-23) 		-1.60 -11.68% 30,686,900 37,200 0.4
11.20
13.70
12.10
2 tháng
(2026-01-19) 		-2.20 -15.38% 85,885,500 62,200 0.8
11.20
14.40
12.10
3 tháng
(2025-12-18) 		-0.80 -6.20% 136,642,900 117,500 1.5
11.20
14.40
12.10
6 tháng
(2025-09-19) 		-2.60 -17.69% 231,677,900 -36,500 -0.6
11.20
14.70
12.10
12 tháng
(2025-03-24) 		-2.39 -16.51% 946,314,400 -178,100 1.3
10.48
16.90
12.10
24 tháng
(2024-03-28) 		2.57 27.03% 1,399,836,912 -222,199 0.8
9.35
16.90
12.10
36 tháng
(2023-04-03) 		2.84 30.70% 1,498,733,099 -282,330 0.3
8.90
16.90
12.10
60 tháng
(2021-04-13) 		0.74 6.50% 2,365,944,313 -208,380 8.8
5.64
20.40
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
11.05
 1,535,130 10.82 11.21 10.82 0 3,000 -0.0
03/08/2022
10.98
 675,276 10.90 10.98 10.82 0 0 0
02/08/2022
10.98
 1,075,952 10.82 11.05 10.82 0 5,000 -0.1
01/08/2022
10.90
 724,372 10.74 10.90 10.67 0 0 0
29/07/2022
10.67
 855,200 10.74 10.90 10.51 0 0 0
28/07/2022
10.74
 773,526 10.74 10.82 10.59 0 0 0
27/07/2022
10.59
 234,500 10.51 10.67 10.43 0 0 0
26/07/2022
10.51
 418,000 10.90 10.90 10.51 0 0 0
25/07/2022
10.74
 372,408 11.75 11.75 10.59 0 0 0
22/07/2022
10.74
 392,905 10.90 10.98 10.67 0 0 0
21/07/2022
10.82
 1,633,020 10.67 11.13 10.59 0 0 0
20/07/2022
10.74
 503,140 10.82 10.82 10.59 2,300 0 0.0
19/07/2022
10.74
 572,600 11.13 11.13 10.43 0 0 0
18/07/2022
10.74
 1,708,340 10.59 11.21 10.59 0 0 0
15/07/2022
10.51
 555,813 10.67 10.82 10.51 0 0 0
14/07/2022
10.74
 230,736 10.51 10.82 10.43 0 0 0
13/07/2022
10.82
 2,681,227 10.12 11.28 10.05 0 0 0
12/07/2022
10.05
 286,370 9.89 10.12 9.89 0 0 0
11/07/2022
10.05
 208,802 10.12 10.12 9.89 0 0 0
08/07/2022
10.20
 265,443 10.28 10.28 10.12 0 0 0
07/07/2022
10.20
 183,645 10.12 10.28 10.05 0 0 0
06/07/2022
10.12
 310,600 10.12 10.36 10.05 0 0 0
05/07/2022
10.20
 482,640 10.20 10.43 10.12 0 0 0
04/07/2022
10.12
 210,111 10.12 10.36 9.97 0 0 0
01/07/2022
10.05
 385,923 10.05 10.20 9.82 0 0 0
30/06/2022
10.12
 290,701 10.43 10.59 10.05 0 0 0
29/06/2022
10.36
 265,402 10.43 10.51 10.20 0 0 0
28/06/2022
10.43
 438,320 10.36 10.59 10.12 0 0 0
27/06/2022
10.28
 325,724 10.20 10.36 10.12 0 0 0
24/06/2022
10.12
 195,906 10.20 10.36 10.12 0 0 0
23/06/2022
10.12
 248,600 9.97 10.12 9.74 0 0 0
22/06/2022
9.97
 531,066 9.89 10.12 9.58 0 0 0
21/06/2022
9.82
 330,603 10.12 10.12 9.58 0 0 0
20/06/2022
9.89
 763,211 9.82 10.51 9.66 0 0 0
17/06/2022
9.97
 710,106 10.05 10.12 9.66 0 0 0
16/06/2022
10.12
 248,003 10.12 10.51 10.12 0 0 0
15/06/2022
10.12
 425,757 10.36 10.43 9.97 0 0 0
14/06/2022
10.36
 412,600 10.28 10.59 10.05 0 0 0
13/06/2022
10.20
 630,468 10.82 10.82 10.20 0 0 0
10/06/2022
10.82
 275,147 11.05 11.13 10.82 0 0 0
09/06/2022
11.05
 227,660 11.05 11.21 10.98 0 0 0
08/06/2022
11.13
 622,433 10.59 11.21 10.59 0 0 0
07/06/2022
10.67
 528,401 10.59 10.74 10.43 0 0 0
06/06/2022
10.59
 303,950 10.67 10.82 10.51 0 0 0
03/06/2022
10.67
 690,884 10.74 10.74 10.43 0 0 0
02/06/2022
10.74
 778,195 10.98 11.13 10.74 0 0 0
01/06/2022
10.90
 648,153 11.21 11.28 10.82 0 0 0
31/05/2022
11.28
 395,710 11.52 11.52 11.21 0 0 0
30/05/2022
11.44
 600,468 13.06 13.06 11.13 0 0 0
27/05/2022
11.36
 835,076 11.36 11.44 11.13 0 0 0
26/05/2022
11.36
 555,854 11.52 11.75 11.28 0 0 0
25/05/2022
11.52
 961,800 11.36 11.59 11.28 0 0 0
24/05/2022
11.21
 1,048,144 12.75 12.75 10.82 0 0 0
23/05/2022
11.21
 532,507 11.44 11.44 10.90 0 0 0
20/05/2022
11.13
 878,900 11.21 11.36 10.98 0 50,000 -0.7
19/05/2022
10.98
 881,510 10.51 10.98 10.28 0 0 0
18/05/2022
10.67
 435,857 10.90 10.90 10.43 0 0 0
17/05/2022
10.67
 881,700 9.97 10.74 9.97 0 0 0
16/05/2022
10.05
 562,903 9.51 10.82 9.43 50,000 0 0.7
13/05/2022
9.43
 981,399 10.20 10.43 9.20 0 0 0
12/05/2022
10.28
 723,542 10.98 10.98 10.05 0 0 0
11/05/2022
10.98
 427,213 11.21 11.21 10.82 0 0 0
10/05/2022
10.98
 828,250 10.82 11.21 10.36 3,000 0 0.0
09/05/2022
10.82
 1,225,084 12.21 12.21 10.82 0 0 0
06/05/2022
12.21
 282,200 12.44 12.44 12.13 0 0 0
05/05/2022
12.44
 373,010 12.44 12.60 12.29 0 0 0
04/05/2022
12.37
 304,517 12.75 12.75 12.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |