Ngân hàng TMCP Bản Việt (bvb)

12.10
-0.10
(-0.82%)
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
(2026-02-23) 		-1.50 -10.95% 29,909,700 37,200 0.4
11.20
13.70
12.10
2 tháng
(2026-01-16) 		-2 -14.08% 90,011,200 62,900 0.8
11.20
14.40
12.10
3 tháng
(2025-12-17) 		-0.60 -4.69% 136,157,600 131,100 1.7
11.20
14.40
12.10
6 tháng
(2025-09-18) 		-2.70 -18.12% 233,149,700 -36,500 -0.6
11.20
14.90
12.10
12 tháng
(2025-03-24) 		-2.29 -15.82% 945,537,200 -178,100 1.3
10.48
16.90
12.10
24 tháng
(2024-03-27) 		2.59 26.90% 1,399,239,752 -222,199 0.8
9.35
16.90
12.10
36 tháng
(2023-04-03) 		2.94 31.78% 1,497,955,899 -282,330 0.3
8.90
16.90
12.10
60 tháng
(2021-04-12) 		0.61 5.23% 2,367,942,379 -208,380 8.8
5.64
20.40
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
13.80
 3,661,200 14.10 14.20 13.60 0 5,000 -0.1
16/10/2025
14.10
 2,511,300 14.20 14.30 13.90 0 0 0
15/10/2025
14.20
 2,423,100 14.20 14.30 14 0 0 0
14/10/2025
14.20
 3,019,900 14.30 14.50 14.10 0 0 0
13/10/2025
14.40
 1,743,300 14.50 14.50 14 0 0 0
10/10/2025
14.50
 2,492,800 14.50 14.70 14.40 0 0 0
09/10/2025
14.50
 1,749,900 14.50 14.60 14.40 0 0 0
08/10/2025
14.50
 2,603,700 14.50 14.80 14.30 0 80,000 -1.1
07/10/2025
14.30
 1,144,400 14.50 14.60 14.20 0 0 0
06/10/2025
14.50
 2,983,200 14 14.60 14 0 1,000 -0.0
03/10/2025
14
 1,480,800 14.40 14.40 14 0 0 0
02/10/2025
14.30
 1,739,500 14.30 14.60 14.20 0 0 0
01/10/2025
14.30
 830,600 14.10 14.40 14 0 0 0
30/09/2025
14.10
 2,778,000 14.20 14.30 13.90 0 0 0
29/09/2025
14.30
 1,265,000 14.30 14.50 14.20 0 0 0
26/09/2025
14.30
 1,116,800 14.50 14.50 14.30 500 0 0.0
25/09/2025
14.40
 1,801,900 14.50 14.70 14.30 0 0 0
24/09/2025
14.50
 3,858,900 14.50 14.50 14 0 10,000 -0.1
23/09/2025
14.50
 1,574,400 14.50 14.60 14.30 0 0 0
22/09/2025
14.40
 2,923,000 14.80 14.90 14.30 0 0 0
19/09/2025
14.70
 1,575,300 14.90 15 14.60 0 0 0
18/09/2025
14.90
 2,249,000 15 15.10 14.70 0 0 0
17/09/2025
15
 2,826,300 15.10 15.30 14.90 0 0 0
16/09/2025
15.20
 3,149,300 15.10 15.40 15 0 900 -0.0
15/09/2025
15.10
 2,684,300 15 15.10 14.80 0 17,000 -0.3
12/09/2025
15
 1,987,400 15 15.20 14.80 0 300 -0.0
11/09/2025
14.90
 4,185,000 15.20 15.20 14.50 0 27,800 -0.4
10/09/2025
15.20
 2,545,400 15.30 15.40 14.90 0 0 0
09/09/2025
15.30
 4,203,900 15.10 15.40 14.90 2,000 500,000 -7.5
08/09/2025
15.10
 9,653,000 15.90 16 15 41,900 0 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |