Ngân hàng TMCP Bản Việt (bvb)

13.30
-0.10
(-0.75%)
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)
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
26/05/2021
14.84
 8,009,887 14.14 15.30 13.60 0 3,000 -0.1
25/05/2021
14.14
 3,524,669 14.45 14.69 13.53 2,800 0 0.1
24/05/2021
14.61
 5,745,338 13.22 14.84 13.14 100 5,000 -0.1
21/05/2021
13.22
 12,443,058 11.52 13.22 9.82 3,000 14,300 -0.2
20/05/2021
11.67
 3,926,698 11.21 11.83 11.05 400 155,000 -2.3
19/05/2021
11.21
 1,602,234 11.28 11.28 11.05 0 0 0
18/05/2021
11.21
 1,915,627 11.44 11.44 10.98 0 5,100 -0.1
17/05/2021
11.44
 1,901,434 11.75 11.90 11.36 0 0 0
14/05/2021
11.75
 3,054,611 11.59 11.98 11.52 0 0 0
13/05/2021
11.44
 3,734,910 11.36 11.75 11.28 0 1,700 -0.0
12/05/2021
11.36
 1,376,856 11.28 11.44 11.13 0 800 -0.0
11/05/2021
11.28
 3,090,500 11.44 11.59 11.28 4,100 6,000 -0.0
10/05/2021
11.44
 2,210,500 11.21 11.59 10.98 15,000 0 0.2
07/05/2021
11.21
 2,124,565 11.13 11.44 10.98 140,000 0 2.0
06/05/2021
11.28
 4,244,990 10.74 11.52 9.12 0 34,500 -0.5
05/05/2021
10.74
 1,325,658 10.36 10.82 10.36 0 0 0
04/05/2021
10.36
 1,333,401 10.51 10.67 10.05 0 0 0
29/04/2021
10.67
 775,804 10.51 10.74 10.51 0 0 0
28/04/2021
10.51
 946,901 10.43 10.59 10.28 0 0 0
27/04/2021
10.36
 703,010 10.43 10.43 10.28 0 0 0
26/04/2021
10.43
 1,108,340 10.67 10.74 10.36 0 0 0
23/04/2021
10.67
 1,077,709 10.51 10.74 10.28 4,500 0 0.1
22/04/2021
10.51
 1,358,213 11.13 11.13 10.51 0 0 0
20/04/2021
10.98
 987,267 11.21 11.36 10.90 100 7,200 -0.1
19/04/2021
11.13
 1,032,238 10.98 11.13 10.74 0 0 0
16/04/2021
10.98
 2,554,028 11.28 11.28 10.67 11,500 0 0.2
15/04/2021
11.28
 1,601,754 11.36 11.52 11.21 2,000 0 0
14/04/2021
11.44
 1,512,150 11.21 11.52 11.13 700 0 0.0
13/04/2021
11.36
 3,066,085 11.59 11.75 11.28 0 0 0
12/04/2021
11.59
 2,775,266 11.67 11.67 11.44 0 0 0
09/04/2021
11.59
 1,558,100 11.75 11.90 11.59 0 0 0
08/04/2021
11.75
 4,744,878 11.52 11.98 11.52 2,600 10,000 -0.1
07/04/2021
11.52
 4,398,904 11.21 11.59 10.98 0 0 0
06/04/2021
11.28
 1,890,876 11.36 11.36 11.13 0 0 0
05/04/2021
11.36
 3,981,725 11.05 11.59 11.05 0 0 0
02/04/2021
10.98
 4,824,674 10.59 11.36 10.59 0 31,100 -0.4
01/04/2021
10.59
 1,276,330 10.51 10.67 10.43 0 0 0
31/03/2021
10.51
 1,281,338 10.67 10.67 10.36 0 0 0
30/03/2021
10.36
 1,499,177 10.20 10.51 10.12 0 0 0
29/03/2021
10.20
 673,811 10.05 10.28 9.97 0 0 0
26/03/2021
10.12
 1,268,832 10.05 10.12 9.43 0 0 0
25/03/2021
10.05
 965,564 10.20 10.28 8.66 300 0 0.0
24/03/2021
10.12
 1,519,756 10.20 10.36 9.89 0 1,700 -0.0
23/03/2021
10.43
 1,579,775 10.51 10.59 10.20 9,900 0 0.1
22/03/2021
10.51
 941,721 9.12 10.67 9.12 0 0 0
19/03/2021
10.67
 1,433,888 10.82 10.82 10.59 1,500 0 0.0
18/03/2021
10.82
 1,310,048 10.82 10.98 10.67 0 4,100 -0.1
17/03/2021
10.82
 1,591,310 10.82 10.98 10.67 50,000 0 0.7
16/03/2021
10.82
 2,639,611 10.51 10.90 10.36 50,000 0 0.7
15/03/2021
10.51
 1,567,162 10.05 10.67 10.05 50,000 0 0.7
12/03/2021
10.51
 1,537,432 10.67 10.74 10.43 55,000 0 0.7
11/03/2021
10.59
 1,405,650 10.74 10.82 10.51 17,800 0 0.2
10/03/2021
10.67
 2,660,685 10.43 10.90 10.43 55,400 0 0.8
09/03/2021
10.43
 2,588,826 10.05 10.51 9.97 1,200 22,400 -0.3
08/03/2021
10.20
 1,497,300 10.05 10.43 10.05 1,000 1,500 -0.0
05/03/2021
10.05
 1,580,543 10.12 10.28 9.82 500 0 0.0
04/03/2021
10.12
 1,611,343 10.36 10.43 9.82 4,000 100 0.1
03/03/2021
10.36
 3,035,082 9.82 10.59 9.82 0 200 -0.0
02/03/2021
9.89
 1,805,432 9.82 9.97 9.66 0 300 -0.0
01/03/2021
9.74
 1,467,990 9.51 9.82 9.43 0 400 -0.0
26/02/2021
9.51
 654,801 9.66 9.66 9.35 0 0 0
25/02/2021
9.58
 589,452 9.58 9.66 9.51 0 0 0
24/02/2021
9.58
 1,149,845 9.82 9.89 9.51 400 0 0.0
23/02/2021
9.74
 894,900 9.89 9.89 9.66 0 0 0
22/02/2021
9.82
 1,029,259 9.89 10.05 8.35 0 0 0
19/02/2021
9.89
 1,778,042 9.51 10.05 9.35 0 0 0
18/02/2021
9.51
 1,109,030 9.58 9.58 9.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |