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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |