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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |