Ngân hàng TMCP Bản Việt (bvb)

12.60
0.05
(0.40%)
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
(2026-07-06) 		-1.10 -8.21% 33,126,600 -3,900 0
12
13.40
12.55
2 tháng
(2026-06-04) 		0 0% 88,975,800 124,300 0
12
14
12.55
3 tháng
(2026-05-05) 		-0.10 -0.81% 116,125,000 140,100 0
12
14
12.55
6 tháng
(2026-02-04) 		-1.60 -11.51% 196,345,600 161,500 0.2
11.20
14
12.55
12 tháng
(2025-08-08) 		-3 -19.61% 624,954,000 9,500 -1.3
11.20
16.90
12.55
24 tháng
(2024-08-13) 		1.26 11.43% 1,380,571,132 -91,899 0.7
10.48
16.90
12.55
36 tháng
(2023-08-21) 		3.04 32.86% 1,604,833,349 -164,119 -0.2
8.90
16.90
12.55
60 tháng
(2021-08-30) 		-2.77 -18.39% 2,207,793,408 4,829 0.5
5.64
20.40
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |