Ngân hàng TMCP Bản Việt (bvb)

14
0
(0%)
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
(2025-12-29) 		0.70 5.22% 66,100,200 -9,900 -0.2
13.10
14.40
13.90
2 tháng
(2025-11-28) 		0.80 6.02% 89,715,400 -37,900 -0.5
12.70
14.40
13.90
3 tháng
(2025-10-29) 		0.20 1.44% 111,267,900 -40,300 -0.6
12.70
14.40
13.90
6 tháng
(2025-07-31) 		-0.10 -0.70% 464,175,800 -172,300 -1.8
12.50
16.90
13.90
12 tháng
(2025-02-03) 		0.88 6.66% 1,039,711,754 -252,299 0.4
10.48
16.90
13.90
24 tháng
(2024-02-07) 		4.31 43.99% 1,355,102,621 -435,699 -1.8
9.35
16.90
13.90
36 tháng
(2023-02-13) 		6.22 78.85% 1,450,521,911 -402,630 -1.3
7.88
16.90
13.90
60 tháng
(2021-02-22) 		4.28 43.65% 2,375,178,799 -95,880 10.3
5.64
20.40
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
7.79
 637,876 7.79 7.86 7.71 100 0 0.0
21/09/2020
7.79
 1,024,500 7.86 7.94 7.71 0 0 0
18/09/2020
7.86
 615,954 7.79 7.86 7.71 1,000 0 0.0
17/09/2020
7.79
 1,176,330 7.86 7.94 7.71 0 0 0
16/09/2020
7.79
 334,570 7.86 7.86 7.71 0 0 0
15/09/2020
7.79
 571,513 7.71 7.86 7.71 0 0 0
14/09/2020
7.79
 641,210 7.86 7.86 7.71 0 0 0
11/09/2020
7.86
 385,996 7.79 7.86 7.71 0 0 0
10/09/2020
7.79
 319,310 7.86 7.94 7.71 5,300 0 0.1
09/09/2020
7.79
 570,850 7.56 8.01 7.56 100 0 0.0
08/09/2020
7.64
 908,310 7.71 7.79 7.64 100 0 0.0
07/09/2020
7.71
 1,170,234 7.86 7.86 7.64 0 0 0
04/09/2020
7.86
 628,570 7.86 7.94 7.71 0 0 0
03/09/2020
7.94
 421,710 8.09 8.09 7.86 0 0 0
01/09/2020
7.94
 570,420 7.86 8.01 7.79 0 0 0
31/08/2020
7.86
 1,077,299 8.24 8.24 7.79 0 0 0
28/08/2020
8.16
 596,476 8.24 8.39 8.09 0 0 0
27/08/2020
8.31
 441,976 8.39 8.61 8.24 100 700 -0.0
26/08/2020
8.39
 1,803,697 7.86 8.91 7.86 0 500 -0.0
25/08/2020
7.86
 321,604 7.94 8.01 7.86 0 0 0
24/08/2020
7.94
 230,540 7.94 7.94 7.86 0 0 0
21/08/2020
7.94
 281,587 7.86 8.09 6.67 0 0 0
20/08/2020
7.94
 175,050 7.71 7.94 7.64 0 0 0
19/08/2020
7.71
 383,800 7.79 7.79 7.64 0 0 0
18/08/2020
7.71
 453,640 8.09 8.09 7.64 0 0 0
17/08/2020
7.94
 289,588 8.01 8.01 7.71 0 0 0
14/08/2020
8.01
 217,101 8.16 8.24 7.94 200 0 0.0
13/08/2020
8.24
 185,717 8.61 8.61 8.16 0 500 -0.0
12/08/2020
8.31
 491,118 7.64 8.31 7.64 0 0 0
11/08/2020
7.64
 162,108 7.56 7.71 7.49 0 0 0
10/08/2020
7.56
 237,410 7.56 7.64 7.49 0 0 0
07/08/2020
7.56
 280,463 7.49 7.64 7.49 0 0 0
06/08/2020
7.56
 141,770 7.71 7.79 6.44 0 0 0
05/08/2020
7.71
 426,014 7.64 7.86 7.49 0 0 0
04/08/2020
7.64
 259,866 7.49 7.71 7.49 0 0 0
03/08/2020
7.56
 242,549 7.26 7.56 7.26 0 0 0
31/07/2020
7.41
 281,722 7.19 7.41 7.11 0 0 0
30/07/2020
7.49
 324,526 7.41 7.49 7.26 200 0 0.0
29/07/2020
7.41
 488,580 7.71 7.86 6.89 0 47,000 -0.4
28/07/2020
7.94
 487,885 7.11 7.94 6.37 0 0 0
27/07/2020
7.26
 785,871 8.31 8.31 7.26 0 2,000 -0.0
24/07/2020
8.61
 687,077 9.14 9.14 8.01 400 0 0.0
23/07/2020
9.29
 406,701 9.36 9.89 8.99 47,500 0 0.6
22/07/2020
9.36
 668,580 8.54 9.36 8.39 2,000 0 0.0
21/07/2020
8.46
 490,665 8.54 8.99 7.79 100 0 0.0
20/07/2020
8.46
 928,346 9.29 9.44 8.24 200 0 0.0
17/07/2020
9.36
 1,012,208 9.74 10.04 9.14 200 10,000 -0.1
16/07/2020
10.04
 590,958 10.48 10.71 9.36 100 0 0.0
15/07/2020
10.41
 844,745 11.61 11.68 10.19 0 0 0
14/07/2020
11.61
 2,377,048 15.65 15.65 11.61 10,000 0 0.2
13/07/2020
13.63
 1,404,260 13.63 13.63 11.23 0 0 0
10/07/2020
12.06
 1,252,569 12.06 12.06 10.86 0 0 0
09/07/2020
10.48
 2,746,100 11.16 11.16 9.06 0 0 0
30/11/-0001
10.19
 4,841,524 10.33 10.48 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |