Ngân hàng TMCP Bản Việt (bvb)

12.60
0.10
(0.80%)
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
(2024-04-22) 		1.80 16.67% 17,412,237 -50,300 -0.6
10.70
12.60
12.60
2 tháng
(2024-03-21) 		1.60 14.55% 25,867,216 -14,600 -0.2
10.50
12.60
12.60
3 tháng
(2024-02-20) 		1.60 14.55% 36,473,263 -12,700 -0.2
10.50
12.60
12.60
6 tháng
(2023-11-22) 		2.10 20% 55,837,993 -29,820 -0.5
10.30
12.60
12.60
12 tháng
(2023-05-26) 		2.20 21.15% 112,760,993 -68,831 -0.7
10
12.60
12.60
24 tháng
(2022-05-31) 		-0.08 -0.60% 218,517,412 -69,621 -0.7
6.34
12.68
12.60
36 tháng
(2021-06-07) 		-7.72 -37.98% 863,676,553 -1,405,081 -30.7
6.34
22.92
12.60
60 tháng
(2020-07-09) 		0.82 6.98% 1,246,157,979 -6,547 11.7
6.34
22.92
12.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
10.50
0
 128,741 10.40 10.60 10.40 0 0 0
#102 14/12/2023
10.50
-0.10
 81,015 10.50 10.60 10.40 0 0 0
#103 13/12/2023
10.60
0.10
 100,678 10.50 10.60 10.50 0 0 0
#104 12/12/2023
10.50
-0.10
 150,342 10.60 10.70 10.50 0 0 0
#105 11/12/2023
10.60
0
 156,801 10.60 10.60 10.50 0 0 0
#106 08/12/2023
10.60
0
 147,500 10.70 10.80 10.50 0 0 0
#107 07/12/2023
10.60
0
 277,198 10.60 10.70 10.40 0 0 0
#108 06/12/2023
10.60
0
 118,030 10.60 10.70 10.50 0 6,900 -0.1
#109 05/12/2023
10.60
0
 79,411 10.60 10.70 10.50 0 0 0
#110 04/12/2023
10.60
0.10
 271,193 10.50 10.70 10.40 0 0 0
#111 01/12/2023
10.50
0
 160,217 10.40 10.50 10.30 0 0 0
#112 30/11/2023
10.50
0
 76,660 10.50 10.50 10.40 0 0 0
#113 29/11/2023
10.50
0.10
 109,605 10.40 10.50 10.30 0 0 0
#114 28/11/2023
10.40
0.10
 128,006 10.30 10.40 10.20 0 0 0
#115 27/11/2023
10.30
-0.10
 35,420 10.30 10.60 10.30 0 0 0
#116 24/11/2023
10.40
0
 87,415 10.40 10.40 10.30 0 0 0
#117 23/11/2023
10.40
-0.10
 106,597 10.60 10.70 10.40 0 0 0
#118 22/11/2023
10.50
0
 307,012 10.50 10.80 10.40 0 0 0
#119 21/11/2023
10.50
-0.10
 109,086 10.50 10.70 10.50 0 0 0
#120 20/11/2023
10.60
0.20
 240,699 10.40 10.70 10.30 0 0 0
#121 17/11/2023
10.40
-0.20
 332,511 10.60 10.80 10.40 0 0 0
#122 16/11/2023
10.60
0
 168,761 10.50 10.70 10.50 0 2,000 -0.0
#123 15/11/2023
10.60
0.10
 306,662 10.60 10.80 10.50 0 2,000 -0.0
#124 14/11/2023
10.50
0.30
 633,008 10.30 10.60 10.30 0 10,000 -0.1
#125 13/11/2023
10.20
-0.10
 105,992 10.30 10.40 10.20 0 0 0
#126 10/11/2023
10.30
0
 167,832 10.30 10.40 10.20 0 0 0
#127 09/11/2023
10.30
0
 146,573 10.40 10.40 10.20 0 0 0
#128 08/11/2023
10.30
0.30
 199,206 10.10 10.40 10.10 0 0 0
#129 07/11/2023
10
-0.30
 235,077 10.20 10.30 10 0 0 0
#130 06/11/2023
10.30
0.10
 175,211 10.20 10.30 10.10 100 0 0.0
#131 03/11/2023
10.20
-0.10
 141,101 10.30 10.50 10.20 0 2,000 -0.0
#132 02/11/2023
10.30
0.20
 222,209 10.10 10.30 10.10 0 0 0
#133 01/11/2023
10.10
0
 217,070 10 10.20 9.90 0 0 0
#134 31/10/2023
10.10
0.10
 265,338 10 10.10 9.90 0 0 0
#135 30/10/2023
10
-0.10
 248,569 10 10.20 10 0 0 0
#136 27/10/2023
10.10
0.10
 249,491 10 10.20 9.90 0 0 0
#137 26/10/2023
10
-0.30
 712,294 10.30 10.30 9.90 2,000 9,200 -0.1
#138 25/10/2023
10.30
0
 173,210 10.20 10.40 10.20 0 0 0
#139 24/10/2023
10.30
0
 132,721 10.20 10.40 10.10 0 0 0
#140 23/10/2023
10.30
0
 85,851 10.30 10.40 10.10 0 0 0
#141 20/10/2023
10.30
0
 162,136 10.20 10.50 10.10 0 0 0
#142 19/10/2023
10.30
-0.10
 205,181 10.30 10.40 10.10 0 0 0
#143 18/10/2023
10.40
0.10
 288,924 10.30 10.40 10.10 0 0 0
#144 17/10/2023
10.30
-0.10
 142,886 10.30 10.50 10.30 0 0 0
#145 16/10/2023
10.40
-0.20
 205,010 10.50 10.60 10.40 0 0 0
#146 13/10/2023
10.60
0
 135,584 10.60 10.70 10.40 0 0 0
#147 12/10/2023
10.60
0
 215,163 10.50 10.60 10.50 0 0 0
#148 11/10/2023
10.60
0
 279,078 10.60 10.60 10.40 0 0 0
#149 10/10/2023
10.60
0
 221,360 10.50 10.70 10.40 0 0 0
#150 09/10/2023
10.60
0.10
 153,192 10.30 10.60 10.30 0 0 0
#151 06/10/2023
10.50
0
 298,517 10.30 10.50 10.30 0 0 0
#152 05/10/2023
10.50
0
 196,168 10.50 10.60 10.30 0 0 0
#153 04/10/2023
10.50
0.20
 293,233 10.20 10.50 10.10 0 0 0
#154 03/10/2023
10.30
-0.10
 457,582 10.30 10.40 10.10 100 0 0.0
#155 02/10/2023
10.40
0
 121,175 10.50 10.50 10.30 0 0 0
#156 29/09/2023
10.40
0.10
 227,682 10.20 10.40 10.20 0 0 0
#157 28/09/2023
10.30
-0.10
 107,367 10.40 10.40 10.20 0 0 0
#158 27/09/2023
10.40
0.30
 493,761 10.20 10.40 10.10 0 10,000 -0.1
#159 26/09/2023
10.10
0
 662,125 10.20 10.30 10 0 0 0
#160 25/09/2023
10.10
-0.30
 447,667 10.40 10.50 10 5,000 0 0.1
#161 22/09/2023
10.40
-0.20
 708,794 10.50 10.60 10.10 0 200 -0.0
#162 21/09/2023
10.60
0
 165,248 10.50 10.70 10.50 0 0 0
#163 20/09/2023
10.60
0.10
 249,614 10.50 10.70 10.40 0 0 0
#164 19/09/2023
10.50
-0.10
 371,246 10.60 10.70 10.40 0 0 0
#165 18/09/2023
10.60
-0.10
 166,836 10.60 10.70 10.50 0 200 -0.0
#166 15/09/2023
10.70
0.10
 324,062 10.70 10.80 10.60 0 100 -0.0
#167 14/09/2023
10.60
-0.10
 470,140 10.70 10.90 10.60 0 0 0
#168 13/09/2023
10.70
-0.10
 335,782 10.80 10.90 10.60 0 0 0
#169 12/09/2023
10.80
0
 245,449 10.80 10.80 10.60 0 0 0
#170 11/09/2023
10.80
-0.10
 377,683 10.80 11 10.60 0 0 0
#171 08/09/2023
10.90
0
 444,502 10.90 11 10.80 0 0 0
#172 07/09/2023
10.90
0
 757,146 11 11.10 10.80 0 0 0
#173 06/09/2023
10.90
0
 365,818 10.80 11 10.70 0 0 0
#174 05/09/2023
10.90
0.30
 800,007 10.80 11 10.60 0 0 0
#175 31/08/2023
10.60
0
 396,812 10.50 10.70 10.50 0 5,000 -0.1
#176 30/08/2023
10.60
0
 312,603 10.60 10.60 10.50 0 0 0
#177 29/08/2023
10.60
0.10
 336,243 10.50 10.70 10.40 0 0 0
#178 28/08/2023
10.50
0.10
 326,286 10.40 10.60 10.40 0 0 0
#179 25/08/2023
10.40
0
 324,048 10.50 10.60 10.30 0 0 0
#180 24/08/2023
10.40
0.10
 306,298 10.40 10.50 10.30 0 0 0
#181 23/08/2023
10.30
-0.20
 229,010 10.40 10.50 10.30 0 0 0
#182 22/08/2023
10.50
0.10
 591,906 10.40 10.60 10.20 100 0 0.0
#183 21/08/2023
10.40
0
 476,725 10.50 10.60 10.30 0 0 0
#184 18/08/2023
10.40
-0.60
 1,608,277 11.10 11.10 10.20 0 0 0
#185 17/08/2023
11
-0.20
 426,196 11.20 11.20 11 0 0 0
#186 16/08/2023
11.20
-0.10
 683,028 11.30 11.30 11.10 0 0 0
#187 15/08/2023
11.30
0
 340,784 11.30 11.40 11.10 0 2,000 -0.0
#188 14/08/2023
11.30
0.10
 537,193 11.20 11.30 11.10 0 2,000 -0.0
#189 11/08/2023
11.20
0
 554,347 11.30 11.30 11 2,000 0 0.0
#190 10/08/2023
11.20
-0.30
 824,968 11.50 11.60 11.10 2,000 0 0.0
#191 09/08/2023
11.50
-0.20
 815,599 11.70 11.70 11.30 0 0 0
#192 08/08/2023
11.70
0
 901,442 11.70 11.90 11.50 0 0 0
#193 07/08/2023
11.70
0.40
 2,160,172 11.40 11.90 9.70 0 0 0
#194 04/08/2023
11.30
0
 677,890 11.30 11.40 11.20 1,000 10 0.0
#195 03/08/2023
11.30
0.10
 1,008,637 11.20 11.50 11.20 0 0 0
#196 02/08/2023
11.20
0.20
 1,466,154 11 11.30 11 0 0 0
#197 01/08/2023
11
0
 1,689,300 11 11.40 11 0 0 0
#198 31/07/2023
11
0.20
 526,759 10.80 11 10.80 0 0 0
#199 28/07/2023
10.80
-0.20
 763,298 11 11.10 10.80 0 0 0
#200 27/07/2023
11
-0.10
 461,317 11 11.10 10.90 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc