Ngân hàng TMCP Bản Việt (bvb)

13.30
0.10
(0.76%)
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
(2026-05-19) 		0.60 4.80% 34,911,700 79,100 0
12.20
13.20
13.20
2 tháng
(2026-04-20) 		0.50 3.97% 55,809,300 90,800 0
12.20
13.20
13.20
3 tháng
(2026-03-20) 		1.40 11.97% 84,536,900 47,500 -0.5
11.40
13.20
13.20
6 tháng
(2025-12-22) 		-0.40 -2.96% 222,121,400 165,000 1.0
11.20
14.40
13.20
12 tháng
(2025-06-23) 		0 0% 794,658,900 -101,500 -2.1
11.20
16.90
13.20
24 tháng
(2024-06-28) 		2.60 24.71% 1,402,605,316 -216,099 -0.2
10.42
16.90
13.20
36 tháng
(2023-07-04) 		3.40 35.01% 1,558,428,183 -225,929 -0.3
8.90
16.90
13.20
60 tháng
(2021-07-14) 		-0.97 -6.87% 2,227,210,383 -1,671,671 -32.3
5.64
20.40
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |