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)
01/12/2021
18.78
 4,423,637 18.55 18.94 17.85 0 100 -0.0
30/11/2021
18.39
 6,510,453 18.78 19.25 17.93 4,500 0 0.1
29/11/2021
18.78
 5,982,941 19.40 19.40 18.32 3,200 1,000 0.1
26/11/2021
19.40
 4,736,152 19.94 20.10 19.32 3,100 1,000 0.1
25/11/2021
19.94
 4,488,906 20.33 20.64 19.71 8,900 22,500 -0.4
24/11/2021
20.40
 9,208,531 19.17 20.71 19.01 41,800 57,800 -0.4
23/11/2021
19.25
 4,136,337 19.55 19.71 18.70 44,813 100 1.1
22/11/2021
19.32
 9,456,341 18.39 20.33 18.32 400 3,100 -0.1
19/11/2021
18.39
 14,156,517 17.24 18.94 17.16 5,300 2,600 0.1
18/11/2021
17.24
 4,238,556 17.00 17.47 17.00 700 0 0.0
17/11/2021
17.00
 2,613,283 17.16 17.16 16.85 100 1,000 -0.0
16/11/2021
17.16
 3,982,644 17.16 17.54 16.69 5,200 1,000 0.1
15/11/2021
17.08
 3,519,076 17.00 17.70 16.77 1,268 2,500 -0.0
12/11/2021
16.93
 3,579,944 16.54 17.08 16.23 1,000 1,500 -0.0
11/11/2021
16.54
 6,392,515 17.24 17.24 16.31 7,000 0 0.1
10/11/2021
17.24
 3,180,379 17.62 17.62 17.00 6,000 0 0.1
09/11/2021
17.47
 4,975,712 17.39 17.78 17.24 400 0 0.0
08/11/2021
17.39
 7,673,047 17.31 17.70 17.08 2,000 2,400 -0.0
05/11/2021
17.31
 3,493,954 17.31 17.39 16.93 7,600 0 0.2
04/11/2021
17.24
 4,429,543 17.62 17.70 17.08 5,000 0 0.1
03/11/2021
17.47
 12,283,112 16.62 18.16 16.62 0 1,500 -0.0
02/11/2021
16.62
 2,745,332 16.62 16.85 16.39 1,000 0 0.0
01/11/2021
16.62
 4,893,775 16.08 16.69 16.00 7,700 0 0.2
29/10/2021
16.08
 2,311,707 16.23 16.39 15.77 0 0 0
28/10/2021
16.23
 1,787,787 16.08 16.23 15.92 0 1,000 -0.0
27/10/2021
16.00
 1,923,328 15.84 16.08 14.30 100 0 0.0
26/10/2021
15.84
 1,458,118 15.61 17.78 15.38 100 0 0.0
25/10/2021
15.61
 2,903,253 15.84 15.84 13.91 100 0 0.0
22/10/2021
15.77
 3,580,090 16.23 16.23 15.69 0 0 0
21/10/2021
16.15
 2,073,375 16.39 18.16 16.08 0 20 -0.0
20/10/2021
16.46
 2,134,952 16.46 16.62 16.00 0 100 -0.0
19/10/2021
16.46
 1,427,694 16.62 16.69 16.23 500 0 0.0
18/10/2021
16.62
 4,421,218 16.31 16.93 16.31 0 0 0
15/10/2021
16.31
 3,530,788 16.15 16.46 16.00 0 4,700 -0.1
14/10/2021
16.15
 1,701,269 15.84 16.23 15.46 0 0 0
13/10/2021
16.15
 1,537,794 16.54 16.62 16.08 0 0 0
12/10/2021
16.39
 3,274,321 16.31 16.77 16.23 4,720 0 0.1
11/10/2021
16.31
 3,493,272 15.92 16.39 15.92 0 0 0
08/10/2021
15.92
 1,150,899 16.00 16.23 15.84 0 5,000 -0.1
07/10/2021
16.00
 2,207,961 15.84 16.23 15.84 500 20,000 -0.4
06/10/2021
15.92
 1,587,370 15.77 16.00 15.38 0 300 -0.0
05/10/2021
15.69
 1,743,146 15.30 15.69 15.15 0 5,000 -0.1
04/10/2021
15.30
 3,134,526 15.69 15.69 15.15 20,000 74,000 -1.1
01/10/2021
15.77
 2,477,097 16.08 16.31 15.46 0 0 0
30/09/2021
16.15
 2,173,774 15.92 16.46 15.69 0 0 0
29/09/2021
15.92
 2,126,612 15.92 16.15 15.46 0 0 0
28/09/2021
16.08
 2,736,030 16.08 16.08 15.07 19,000 1,900 0.3
27/09/2021
16.08
 3,242,999 16.93 17.39 16.00 0 0 0
24/09/2021
17.00
 3,761,711 17.24 17.70 16.77 0 0 0
23/09/2021
17.24
 10,169,810 16.23 17.54 16.15 74,025 4,100 1.6
22/09/2021
16.15
 2,737,879 16.00 16.31 15.69 0 0 0
21/09/2021
16.08
 2,703,828 16.23 16.39 15.69 10,000 0 0.2
20/09/2021
16.15
 7,401,554 15.84 16.77 15.84 5,300 0 0.1
17/09/2021
15.69
 3,249,317 14.99 15.69 14.92 0 0 0
16/09/2021
14.92
 746,054 14.76 15.07 14.69 0 0 0
15/09/2021
14.76
 1,756,720 14.84 14.92 14.53 5,000 700 0.1
14/09/2021
14.84
 1,398,772 15.15 15.15 14.76 200 0 0.0
13/09/2021
14.99
 1,665,835 15.46 15.54 14.92 0 0 0
10/09/2021
15.46
 1,741,659 15.61 15.69 15.30 600 0 0.0
09/09/2021
15.38
 1,024,603 15.38 15.46 15.15 71 0 0.0
08/09/2021
15.38
 1,562,806 15.54 15.92 15.23 0 0 0
07/09/2021
15.61
 4,118,555 14.92 15.92 14.92 0 4,000 -0.1
06/09/2021
14.92
 2,266,869 14.84 15.07 14.61 29 6,144 -0.1
01/09/2021
14.84
 1,550,860 14.99 15.07 14.69 0 0 0
31/08/2021
14.92
 1,244,773 15.07 15.38 14.84 0 0 0
30/08/2021
15.07
 1,633,452 14.69 15.07 14.53 0 0 0
27/08/2021
14.76
 1,806,367 14.76 14.84 14.38 0 0 0
26/08/2021
14.76
 1,269,218 14.92 15.07 14.69 500 0 0.0
25/08/2021
14.84
 1,400,990 14.76 14.99 14.45 5,100 0 0.1
24/08/2021
14.76
 2,373,137 14.92 14.92 14.30 0 20,000 -0.4
23/08/2021
14.61
 4,269,194 15.30 17.78 14.53 21,000 464,000 -8.5
20/08/2021
15.38
 6,164,270 16.46 17.78 14.76 0 996,300 -20.4
19/08/2021
16.54
 2,963,874 16.62 16.69 16.23 0 276,200 -5.9
18/08/2021
16.62
 2,513,515 16.77 16.93 15.46 0 0 0
17/08/2021
16.77
 3,666,764 16.62 17.24 14.07 11,500 0 0.3
16/08/2021
16.69
 3,799,780 16.15 16.77 16.00 6,000 0 0.1
13/08/2021
16.23
 4,278,599 16.23 16.46 15.61 87,200 3,100 1.7
12/08/2021
16.46
 2,572,356 16.39 16.85 16.23 0 0 0
11/08/2021
16.54
 3,974,840 16.46 18.16 16.31 5,000 0 0.1
10/08/2021
16.46
 5,967,669 15.54 16.62 13.53 0 1,000 -0.0
09/08/2021
15.54
 2,022,181 15.38 15.69 15.15 0 13,000 -0.3
06/08/2021
15.38
 2,732,219 15.61 15.92 13.14 0 0 0
05/08/2021
15.54
 1,559,082 15.38 17.39 15.15 3,600 0 0.1
04/08/2021
15.46
 1,892,863 15.38 15.84 15.23 1,000 0 0.0
03/08/2021
15.46
 3,118,032 14.92 15.77 14.76 100 0 0.0
02/08/2021
14.92
 1,950,685 14.92 14.99 14.69 0 3,000 -0.1
30/07/2021
14.92
 1,969,115 14.92 16.23 14.69 0 0 0
29/07/2021
14.76
 2,904,286 14.07 14.84 13.99 0 0 0
28/07/2021
14.07
 778,866 14.07 14.22 13.91 6,200 0 0.1
27/07/2021
14.07
 1,260,783 14.14 14.14 13.91 800 0 0.0
26/07/2021
13.83
 1,335,556 13.83 13.91 13.45 0 200 -0.0
23/07/2021
13.83
 2,541,414 14.30 14.38 13.76 500 13,000 -0.2
22/07/2021
14.22
 1,972,104 13.45 14.30 13.45 0 0 0
21/07/2021
13.60
 1,284,128 13.76 14.30 13.45 500 0 0.0
20/07/2021
13.68
 2,191,669 12.91 13.76 12.60 12,000 0 0.2
19/07/2021
13.06
 3,786,903 14.53 14.53 12.91 2,000 0 0.0
16/07/2021
14.61
 2,445,169 14.61 15.07 14.53 0 100 -0.0
15/07/2021
14.53
 2,406,750 13.91 14.69 13.91 9,600 0 0.2
14/07/2021
14.07
 2,169,597 14.84 14.84 13.60 0 0 0
13/07/2021
14.84
 2,063,812 14.45 14.92 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |