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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |