Ngân hàng TMCP Bản Việt (bvb)

13.90
-0.50
(-3.47%)
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)
05/09/2025
15.90
 9,279,400 16.70 16.80 15.80 0 500 -0.0
04/09/2025
16.50
 7,425,000 16.10 16.90 15.90 1,100 300,700 -4.9
03/09/2025
16.20
 5,358,900 16.10 16.30 15.90 0 5,000 -0.1
29/08/2025
16
 8,037,900 16 16.40 15.80 6,900 0 0.1
28/08/2025
16
 4,097,600 16 16.20 15.70 1,000 0 0
27/08/2025
16
 5,589,800 16.10 16.30 15.80 2,000 0 0.0
26/08/2025
16.10
 8,197,200 15.30 16.20 15.10 231,500 5,000 3.5
25/08/2025
15.50
 11,609,600 16.20 16.70 15.10 9,000 0 0.1
22/08/2025
16.20
 17,254,200 16.90 17.70 15.80 240,500 20,800 3.8
21/08/2025
16.90
 14,138,900 16.30 17.30 16.20 415,700 20,000 6.6
20/08/2025
16.20
 23,612,500 15.10 17 15.10 0 30,900 -0.5
19/08/2025
15.10
 8,270,400 14.80 15.20 14.80 600 0 0.0
18/08/2025
14.90
 5,829,800 15.20 15.20 14.70 4,200 800 0.1
15/08/2025
15
 11,346,500 15.40 15.60 14.70 200 0 0.0
14/08/2025
15.40
 17,074,100 15.10 15.90 15.10 21,600 30,400 -0.1
13/08/2025
15.10
 10,539,100 15 15.20 14.60 0 100 -0.0
12/08/2025
15
 10,618,700 15.30 15.40 14.70 2,600 32,900 -0.5
11/08/2025
15.30
 6,987,600 15.70 15.70 15 0 300 -0.0
08/08/2025
15.30
 20,101,700 14.60 15.80 14.40 8,000 56,100 -0.7
07/08/2025
14.60
 8,713,800 14.40 14.60 14.20 27,100 0 0.4
06/08/2025
14.50
 5,797,800 14.20 14.50 14.10 7,200 0 0.1
05/08/2025
14.30
 16,954,700 14.40 14.80 13.90 51,000 20,000 0.4
04/08/2025
14.30
 5,647,600 13.90 14.30 13.70 400 1,000 -0.0
01/08/2025
13.90
 6,226,200 14.20 14.30 13.80 200 24,700 -0.3
31/07/2025
14.20
 8,302,100 14.30 14.70 13.80 0 0 0
30/07/2025
14.30
 10,370,400 14 14.50 13.80 25,900 0 0.4
29/07/2025
14
 18,049,700 15.60 15.60 13.90 10,800 201,000 -2.8
28/07/2025
15.60
 13,137,100 14.90 15.70 14.80 8,000 93,000 -1.3
25/07/2025
14.90
 16,462,300 14.50 15.40 14.40 200,000 56,400 2.2
24/07/2025
14.50
 6,329,300 14.40 14.70 14.20 0 200 -0.0
23/07/2025
14.40
 9,006,900 14.20 14.80 14 300 2,400 -0.0
22/07/2025
14.20
 6,438,600 14 14.20 13.70 5,000 3,500 0.0
21/07/2025
14
 7,905,000 14.60 14.80 14 5,000 7,100 -0.0
18/07/2025
14.40
 6,970,000 14.60 14.80 14.20 31,300 1,300 0.4
17/07/2025
14.50
 15,023,300 13.70 14.50 13.60 1,000 32,200 -0.4
16/07/2025
13.70
 3,749,700 13.60 13.70 13.40 300 0 0.0
15/07/2025
13.60
 6,795,800 13.70 13.90 13.50 500 0 0.0
14/07/2025
13.70
 5,939,900 13.50 13.70 13.30 7,400 0 0.1
11/07/2025
13.50
 5,788,400 13.30 13.50 13.10 1,200 0 0.0
10/07/2025
13.30
 4,097,200 13.50 13.70 13.30 0 1,500 -0.0
09/07/2025
13.60
 6,222,500 13.60 13.80 13.40 4,600 0 0.1
08/07/2025
13.60
 8,584,100 13.40 13.90 13.20 1,300 0 0
07/07/2025
13.20
 7,589,400 12.80 13.20 12.80 2,100 3,500 -0.0
04/07/2025
12.80
 2,260,900 12.80 12.90 12.70 0 2,900 -0.0
03/07/2025
12.80
 3,848,400 12.70 12.90 12.60 10,000 0 0.1
02/07/2025
12.70
 3,193,000 12.80 12.90 12.60 0 0 0
01/07/2025
12.80
 2,857,200 12.80 12.90 12.60 0 1,200 -0.0
30/06/2025
12.70
 2,709,500 12.90 12.90 12.70 0 0 0
27/06/2025
12.90
 1,973,000 12.90 12.90 12.70 0 0 0
26/06/2025
12.90
 2,691,400 12.90 13 12.70 0 500 0
25/06/2025
12.90
 2,851,600 13 13.10 12.90 0 0 0
24/06/2025
13
 2,867,800 13 13.20 13 0 0 0
23/06/2025
13.10
 2,275,300 13 13.10 12.90 0 0 0
20/06/2025
13.10
 5,278,600 13 13.40 12.90 0 0 0
19/06/2025
13
 2,280,600 13.10 13.20 12.80 0 0 0
18/06/2025
13.10
 2,728,400 13.30 13.40 13 0 0 0
17/06/2025
13.30
 6,020,400 13 13.60 13 1,000 0 0
16/06/2025
13
 2,493,100 12.70 13 12.60 0 0 0
13/06/2025
12.70
 5,006,100 13.10 13.10 12.60 0 100 0
12/06/2025
13.10
 3,069,000 12.70 13.10 12.40 0 0 0
11/06/2025
12.80
 1,392,300 12.80 12.90 12.70 0 0 0
10/06/2025
12.80
 3,601,400 12.80 13 12.70 0 0 0
09/06/2025
12.70
 1,891,800 12.90 13 12.70 0 0 0
06/06/2025
12.90
 2,869,500 13.10 13.20 12.90 0 295,000 0
05/06/2025
13.10
 3,180,800 13.20 13.20 12.90 0 0 0
04/06/2025
13
 4,722,200 13.40 13.40 13 0 0 0
03/06/2025
13.30
 4,249,900 13.30 13.70 13.20 14,700 0 0.2
02/06/2025
13.40
 4,537,200 13 13.40 12.80 0 0 0
30/05/2025
13
 4,655,800 13.10 13.20 12.80 1,000 0 0
29/05/2025
13.10
 5,568,000 13.30 13.40 13 1,700 0 0
28/05/2025
13.20
 4,872,900 13.30 13.50 13.10 1,600 0 0
27/05/2025
13.30
 12,523,500 12.60 13.50 12.60 500 1,600 0
26/05/2025
12.60
 4,927,500 12.40 12.60 12.20 0 0 0
23/05/2025
12.40
 1,522,000 12.40 12.50 12.20 0 0 0
22/05/2025
12.40
 3,536,800 12.60 12.60 12.20 2,100 200 0.0
21/05/2025
12.60
 5,152,100 12.40 12.80 12.40 295,000 0 3.7
20/05/2025
12.40
 2,521,800 12.30 12.40 12.20 0 100 -0.0
19/05/2025
12.30
 3,591,500 12.60 12.60 12.30 0 0 0
16/05/2025
12.50
 3,374,100 12.80 12.90 12.50 0 0 0
15/05/2025
12.80
 6,775,200 12.50 12.80 12.40 1,600 0 0.0
14/05/2025
12.50
 5,027,900 12.60 12.60 12.30 0 0 0
13/05/2025
12.60
 5,590,800 12.20 12.60 12.10 0 0 0
12/05/2025
12.20
 4,716,100 12.20 12.30 12 0 0 0
09/05/2025
12.10
 2,695,400 12.30 12.30 12 0 0 0
08/05/2025
12.10
 3,368,500 12.10 12.30 12 10,200 0 0
07/05/2025
12.10
 1,172,000 12.20 12.30 12 10,000 0 0
06/05/2025
12.10
 3,577,900 12.10 12.60 12 0 0 0
05/05/2025
12.10
 1,476,400 12 12.10 11.90 0 0 0
29/04/2025
12
 1,053,300 12 12 11.80 0 0 0
28/04/2025
12
 1,258,100 12.10 12.20 11.90 0 0 0
25/04/2025
12.10
 1,832,900 12.10 12.20 11.90 0 0 0
24/04/2025
12.10
 1,655,000 12 12.30 11.80 0 0 0
23/04/2025
12
 1,328,600 11.80 12.20 11.70 0 0 0
22/04/2025
11.70
 4,331,200 11.90 12.10 11 0 100 -0.0
21/04/2025
11.90
 2,270,800 12.10 12.20 11.80 0 0 0
18/04/2025
12.10
 3,552,500 11.80 12.30 11.80 0 0 0
17/04/2025
11.90
 1,684,800 12 12.10 11.70 200 100 0.0
16/04/2025
12
 2,512,900 12.20 12.30 11.90 0 0 0
15/04/2025: Quyền mua cổ phiếu: 8/1 Giá: 10 (Volume + 12.50%, Ratio=0.13)
15/04/2025
12.20
 2,174,300 12 12.50 12 0 200 -0.0
14/04/2025
12.04
 3,900,400 12.24 12.34 11.85 50,000 1,500 0.6

Chính sách bảo mật | Điều khoản sử dụng |