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)
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
12/07/2021
14.45
 7,405,421 16.00 17.93 14.14 20,700 3,100 0.3
09/07/2021
16.00
 6,327,000 17.31 17.54 15.54 13,700 1,500 0.3
08/07/2021
17.31
 4,801,900 17.93 18.01 17.00 8,000 0 0.2
07/07/2021
18.16
 3,617,508 17.78 18.32 17.39 0 600 -0.0
06/07/2021
17.54
 4,782,791 19.32 19.94 16.62 1,600 1,900 -0.0
05/07/2021
19.32
 10,108,115 18.32 19.32 18.32 0 1,500 -0.0
02/07/2021
18.32
 4,871,315 18.09 18.55 18.09 0 500 -0.0
01/07/2021
17.85
 3,077,883 18.01 19.55 17.47 5,000 800 0.1
30/06/2021
17.93
 1,789,523 18.39 18.39 17.85 0 0 0
29/06/2021
18.24
 4,082,364 18.16 18.78 17.93 0 0 0
28/06/2021
18.16
 4,889,211 17.47 18.32 17.39 1,700 5,100 -0.1
25/06/2021
17.39
 1,303,477 17.24 17.62 17.08 2,600 0 0.1
24/06/2021
17.54
 904,231 17.78 18.16 17.24 91 0 0.0
23/06/2021
17.78
 4,079,821 17.24 18.01 16.93 19,500 0 0.4
22/06/2021
17.08
 2,349,317 17.16 17.47 16.62 3,000 0 0.1
21/06/2021
17.00
 2,759,900 17.54 17.62 16.85 4,300 500 0
18/06/2021
17.54
 1,746,317 17.70 18.16 15.46 100 0 0.0
17/06/2021
17.62
 1,850,485 17.70 17.70 16.23 9,000 200 0.2
16/06/2021
17.70
 2,303,262 18.39 18.39 17.39 12,500 20,100 -0.2
15/06/2021
18.47
 2,856,023 18.39 18.94 18.09 7,000 0 0.2
14/06/2021
18.32
 3,497,520 18.16 18.94 17.70 5,000 2,000 0.1
11/06/2021
18.16
 3,488,086 17.24 18.39 17.08 20,000 0 0.5
10/06/2021
17.39
 1,520,080 17.54 17.78 15.07 1,000 1,600 -0.0
09/06/2021
17.54
 2,689,644 16.93 18.16 16.39 6,000 2,300 0.1
08/06/2021
17.00
 3,024,949 17.93 18.63 16.08 2,400 5,000 -0.1
07/06/2021
18.09
 5,682,050 18.63 18.63 17.08 15,700 5,700 0.2
04/06/2021
18.70
 4,723,395 19.17 19.32 17.78 6,000 14,400 -0.2
03/06/2021
19.17
 5,222,760 19.17 20.10 18.55 17,600 1,000 0.4
02/06/2021
19.32
 7,604,622 20.48 20.87 17.93 16,400 6,100 0.2
01/06/2021
20.10
 6,740,808 19.94 21.95 18.24 538,300 0 14.5
31/05/2021
19.86
 9,900,327 17.62 19.86 17.47 1,130,100 600 28.9
28/05/2021
17.78
 7,040,874 15.54 17.78 15.54 100 2,000 -0.0
27/05/2021
15.69
 7,839,304 14.84 15.84 14.84 300 232,000 -4.7

Chính sách bảo mật | Điều khoản sử dụng |