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)
17/02/2021
9.51
 865,440 9.20 9.58 9.20 1,000 0 0.0
09/02/2021
9.20
 842,606 9.04 9.27 8.97 0 0 0
08/02/2021
9.04
 1,071,000 9.27 9.35 8.66 3,500 5,000 0
05/02/2021
9.27
 865,570 9.35 9.35 9.12 0 0 0
04/02/2021
9.27
 778,837 9.43 9.43 9.12 0 0 0
03/02/2021
9.43
 898,700 8.97 9.51 8.89 200 0 0.0
02/02/2021
8.97
 821,702 8.50 8.97 8.50 0 0 0
01/02/2021
8.58
 583,149 9.04 9.04 8.58 0 0 0
29/01/2021
9.04
 1,300,870 8.35 9.04 7.73 10,700 0 0.1
28/01/2021
8.35
 3,011,745 9.35 9.58 8.35 100 900 -0.0
27/01/2021
9.58
 1,469,178 9.97 10.05 9.51 0 0 0
26/01/2021
10.05
 2,069,120 10.36 10.43 9.74 0 0 0
25/01/2021
10.36
 1,140,218 10.59 10.67 10.28 0 0 0
22/01/2021
10.59
 1,195,425 10.82 10.98 10.59 0 0 0
21/01/2021
10.98
 829,813 10.59 10.98 10.43 0 0 0
20/01/2021
10.59
 1,693,113 10.74 10.74 9.51 300 0 0.0
19/01/2021
10.67
 2,987,711 11.83 11.90 10.12 0 0 0
18/01/2021
11.90
 1,652,520 11.75 12.06 9.97 0 0 0
15/01/2021
11.75
 1,597,428 11.59 11.83 11.52 0 113,000 -1.7
14/01/2021
11.52
 1,449,754 11.67 11.75 11.28 0 0 0
13/01/2021
11.67
 1,858,817 11.83 11.90 11.59 100 0 0.0
12/01/2021
11.83
 1,212,284 11.98 12.06 11.67 0 66 -0.0
11/01/2021
11.98
 1,218,941 12.13 12.37 11.83 3,700 0 0.1
08/01/2021
12.13
 2,965,841 11.67 12.37 11.67 0 2,000 -0.0
07/01/2021
11.67
 1,729,813 11.44 11.75 11.44 0 0 0
06/01/2021
11.59
 2,072,350 11.52 11.83 11.44 0 0 0
05/01/2021
11.52
 1,706,872 11.67 11.75 11.36 113,000 0 1.7
04/01/2021
11.52
 2,385,317 11.21 11.83 11.21 2,900 0 0.0
31/12/2020: Quyền mua cổ phiếu: 9/1 Giá: 10 (Volume + 11.11%, Ratio=0.11)
31/12/2020
11.21
 824,489 10.98 11.36 10.98 0 0 0
30/12/2020
10.86
 1,314,693 11.01 11.16 10.71 2,700 0 0.0
29/12/2020
11.01
 1,698,629 11.23 11.23 10.86 2,000 0 0.0
28/12/2020
10.93
 2,160,366 10.86 11.53 10.78 0 0 0
25/12/2020
10.93
 2,030,690 10.71 11.08 9.14 0 1,200 -0.0
24/12/2020
10.78
 2,710,068 11.23 11.31 10.19 0 0 0
23/12/2020
11.31
 2,011,812 11.61 12.13 10.48 13,000 800 0.2
22/12/2020
11.61
 5,273,255 10.41 11.83 10.33 0 400 -0.0
21/12/2020
10.48
 3,092,830 10.11 10.56 10.11 0 0 0
18/12/2020
10.04
 1,432,778 9.96 10.11 9.96 0 0 0
17/12/2020
9.96
 3,171,159 9.89 10.26 9.74 0 10,000 -0.1
16/12/2020
9.89
 1,665,983 9.74 9.96 9.66 0 310,000 -0.0
15/12/2020
9.74
 1,708,510 9.96 11.31 9.66 0 310,000 -4.0
14/12/2020
9.96
 1,324,558 9.89 10.11 9.74 10,000 4,000 0.1
11/12/2020
9.81
 1,369,272 9.74 9.89 9.66 0 150,000 -2.0
10/12/2020
9.81
 2,300,213 9.89 10.33 9.81 15,000 5,000 0.1
09/12/2020
9.81
 1,938,132 9.74 9.89 9.59 0 5,000 -0.1
08/12/2020
9.74
 1,430,093 9.89 9.89 9.51 200 0 0.0
07/12/2020
9.89
 1,457,109 9.81 9.96 9.74 0 10,000 -0.1
04/12/2020
9.81
 1,673,136 10.11 10.11 9.59 5,000 0 0.1
03/12/2020
9.96
 3,883,882 9.44 10.04 9.36 5,500 0 0.1
02/12/2020
9.36
 1,571,619 9.29 9.51 7.86 4,000 0 0.1
01/12/2020
9.29
 1,079,360 9.14 10.19 8.99 0 0 0
30/11/2020
9.21
 779,800 9.36 10.71 9.14 0 0 0
27/11/2020
9.29
 738,201 9.44 9.51 9.21 0 0 0
26/11/2020
9.44
 536,400 9.44 9.51 9.36 0 0 0
25/11/2020
9.44
 2,886,411 9.21 9.66 9.21 0 0 0
24/11/2020
9.21
 826,694 9.14 9.51 9.06 0 0 0
23/11/2020
9.14
 490,206 9.21 9.21 9.06 0 0 0
20/11/2020
9.21
 719,842 9.21 9.21 9.06 0 0 0
19/11/2020
9.21
 795,166 9.29 9.29 9.14 2,000 0 0.0
18/11/2020
9.29
 1,089,150 9.36 9.44 9.21 0 0 0
17/11/2020
9.29
 836,019 9.29 9.36 9.21 0 0 0
16/11/2020
9.21
 840,030 9.36 9.51 9.14 0 0 0
13/11/2020
9.36
 1,235,362 9.14 9.44 8.99 300 0 0.0
12/11/2020
9.06
 474,868 8.99 9.14 8.99 0 0 0
11/11/2020
8.99
 506,126 9.14 9.14 8.91 0 0 0
10/11/2020
9.14
 887,440 9.29 9.29 9.06 100 0 0.0
09/11/2020
9.14
 504,865 9.29 9.29 9.06 0 0 0
06/11/2020
9.14
 375,223 9.06 9.21 8.99 100 0 0.0
05/11/2020
9.14
 684,966 9.44 9.44 9.06 100 0 0.0
04/11/2020
9.44
 844,265 9.51 9.51 9.29 0 10,000 -0.1
03/11/2020
9.44
 1,374,954 9.06 9.51 9.06 0 10,000 -0.1
02/11/2020
9.06
 402,446 8.99 9.14 8.91 0 0 0
30/10/2020
9.06
 635,498 8.91 9.14 8.76 0 0 0
29/10/2020
8.91
 1,072,791 8.61 9.06 8.61 12,000 0 0.1
28/10/2020
8.69
 1,749,403 9.21 9.21 8.61 0 0 0
27/10/2020
9.29
 1,304,913 9.44 9.44 9.06 0 0 0
26/10/2020
9.29
 2,334,474 9.96 9.96 9.21 4,100 105,000 -1.3
23/10/2020
9.89
 1,313,008 9.81 10.11 9.74 0 0 0
22/10/2020
9.81
 1,454,474 9.81 9.81 9.51 0 0 0
21/10/2020
9.81
 1,976,674 10.04 10.33 9.59 65,300 0 0.9
20/10/2020
10.04
 2,277,024 9.96 10.19 9.74 100,000 0 1.3
19/10/2020
10.11
 1,988,228 10.26 10.48 10.04 47,500 0 0.6
16/10/2020
10.26
 2,335,402 9.51 10.63 9.51 62,000 0 0.8
15/10/2020
9.74
 4,048,004 9.06 9.89 8.84 100,000 24,000 0.9
14/10/2020
8.99
 2,116,520 8.99 9.21 8.84 5,000 50,000 -0.5
13/10/2020
9.06
 1,058,169 9.14 9.14 8.84 100,000 0 1.2
12/10/2020
9.14
 2,522,750 8.69 9.66 8.69 30,300 0 0.4
09/10/2020
8.76
 4,824,834 7.94 8.76 7.94 153,700 0 1.8
08/10/2020
7.94
 728,150 7.94 8.01 7.86 0 0 0
07/10/2020
7.94
 638,786 7.94 7.94 7.86 0 0 0
06/10/2020
8.01
 563,550 8.09 8.09 7.86 0 0 0
05/10/2020
8.09
 726,417 7.94 8.16 7.94 0 0 0
02/10/2020
8.01
 1,341,407 8.09 8.09 7.71 0 105,000 -1.1
01/10/2020
8.01
 1,105,342 8.01 8.16 7.94 0 0 0
30/09/2020
7.94
 406,810 8.09 8.09 7.94 0 0 0
29/09/2020
8.16
 1,073,376 8.24 8.46 7.94 44,700 0 0.5
28/09/2020
8.24
 2,351,530 7.71 8.61 7.71 66,100 0 0.7
25/09/2020
7.71
 633,758 7.79 7.79 7.64 0 0 0
24/09/2020
7.79
 359,840 7.79 7.79 7.71 0 0 0
23/09/2020
7.79
 381,640 7.79 7.86 7.71 4,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |