Ngân hàng TMCP Bản Việt (bvb)

13.30
-0.10
(-0.75%)
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
(2025-11-04) 		-0.20 -1.47% 19,101,100 -1,200 -0.0
13.20
13.80
13.50
2 tháng
(2025-10-06) 		-1.10 -7.59% 66,268,300 -104,400 -1.5
12.50
14.50
13.50
3 tháng
(2025-09-05) 		-2.50 -15.72% 129,975,500 -616,500 -9.2
12.50
15.90
13.50
6 tháng
(2025-06-09) 		0.70 5.51% 597,456,600 -225,500 -2.6
12.50
16.90
13.50
12 tháng
(2024-12-09) 		2.24 20.04% 978,425,179 -234,799 0.7
10.48
16.90
13.50
24 tháng
(2023-12-15) 		4.05 43.36% 1,283,886,728 -307,919 -0.3
9.26
16.90
13.50
36 tháng
(2022-12-20) 		6.29 88.45% 1,375,891,699 -360,620 -0.8
7.11
16.90
13.50
60 tháng
(2020-12-30) 		2.54 23.40% 2,336,010,587 -40,746 11.1
5.64
20.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
14.39
 4,546,400 14.30 14.59 14.20 10 0 0.0
18/02/2025
14.39
 3,983,900 14.30 14.59 14.10 3,000 0 0.0
17/02/2025
14.30
 6,034,300 14.49 14.59 14.10 5,000 0 0.1
14/02/2025
14.30
 8,068,500 14.10 14.98 14.00 40,000 0 0.6
13/02/2025
14.00
 6,707,500 13.32 14.10 13.22 0 0 0
12/02/2025
13.32
 4,841,524 13.51 13.71 13.22 0 0 0
11/02/2025
13.51
 3,524,083 13.61 13.81 13.42 0 0 0
10/02/2025
13.51
 4,375,080 13.61 14.00 13.42 0 5,000 -0.1
07/02/2025
13.71
 3,190,782 13.71 13.90 13.42 0 0 0
06/02/2025
13.71
 4,583,101 13.42 13.90 13.42 0 0 0
05/02/2025
13.42
 3,996,439 13.22 13.51 13.12 0 0 0
04/02/2025
13.32
 3,797,145 13.32 13.61 13.12 0 0 0
03/02/2025
13.22
 5,756,300 12.24 13.61 12.24 0 1,500 0
24/01/2025
12.24
 4,124,480 11.95 12.44 11.95 0 0 0
23/01/2025
11.95
 2,166,352 11.95 12.04 11.75 0 0 0
22/01/2025
11.65
 612,776 11.65 11.85 11.55 0 0 0
21/01/2025
11.75
 2,970,896 11.36 11.95 11.26 0 0 0
20/01/2025
11.36
 586,863 11.36 11.46 11.26 0 0 0
17/01/2025
11.36
 262,065 11.36 11.46 11.16 0 0 0
16/01/2025
11.26
 202,537 11.16 11.36 11.07 0 0 0
15/01/2025
11.26
 272,711 11.07 11.36 11.07 0 200 -0.0
14/01/2025
11.16
 135,643 11.16 11.16 11.07 0 0 0
13/01/2025
11.16
 424,225 11.07 11.16 11.07 200 0 0.0
10/01/2025
11.16
 426,471 11.26 11.26 11.07 0 0 0
09/01/2025
11.26
 269,716 11.16 11.55 11.07 0 0 0
08/01/2025
11.16
 306,374 11.16 11.16 10.97 0 0 0
07/01/2025
11.16
 247,277 11.07 11.26 11.07 0 0 0
06/01/2025
11.07
 507,386 11.36 11.46 11.07 0 0 0
03/01/2025
11.36
 758,571 11.46 11.65 11.26 0 0 0
02/01/2025
11.46
 855,710 11.36 11.55 11.26 0 15,000 -0.2
31/12/2024
11.36
 654,394 11.36 11.55 11.26 0 0 0
30/12/2024
11.36
 598,799 11.36 11.46 11.16 0 0 0
27/12/2024
11.36
 807,998 11.55 11.75 11.36 1,500 0 0.0
26/12/2024
11.55
 843,146 11.36 11.65 11.36 0 0 0
25/12/2024
11.46
 1,959,946 11.16 11.55 11.16 0 0 0
24/12/2024
11.16
 357,631 11.16 11.26 11.07 0 0 0
23/12/2024
11.07
 167,314 11.07 11.26 11.07 0 0 0
20/12/2024
11.07
 753,264 11.16 11.26 11.07 0 0 0
19/12/2024
11.16
 669,257 11.07 11.16 10.97 0 0 0
18/12/2024
11.07
 224,580 11.16 11.26 11.07 0 0 0
17/12/2024
11.16
 172,296 11.16 11.26 11.07 0 0 0
16/12/2024
11.07
 980,786 11.26 11.36 10.87 0 0 0
13/12/2024
11.16
 301,591 11.36 11.46 11.16 0 0 0
12/12/2024
11.26
 416,921 11.26 11.36 11.16 100 0 0.0
11/12/2024
11.26
 406,958 11.26 11.46 11.26 0 0 0
10/12/2024
11.36
 437,318 11.16 11.36 11.16 0 7,000 -0.1
09/12/2024
11.16
 299,773 11.26 11.46 11.16 0 0 0
06/12/2024
11.26
 558,328 11.26 11.46 11.16 0 0 0
05/12/2024
11.26
 1,318,608 10.97 11.36 10.97 0 0 0
04/12/2024
11.07
 623,362 10.97 11.07 10.97 0 0 0
03/12/2024
11.07
 404,862 11.07 11.07 10.97 0 400 -0.0
02/12/2024
10.97
 222,669 11.07 11.07 10.87 3,300 0 0.0
29/11/2024
10.97
 341,192 10.97 11.07 10.87 0 0 0
28/11/2024
10.97
 264,822 11.07 11.07 10.87 0 0 0
27/11/2024
10.97
 315,599 10.97 11.07 10.87 11,700 0 0.1
26/11/2024
10.87
 492,264 10.97 10.97 10.87 0 0 0
25/11/2024
10.87
 267,086 10.87 10.97 10.77 0 0 0
22/11/2024
10.87
 367,850 10.87 10.97 10.77 0 0 0
21/11/2024
10.97
 328,530 10.87 10.97 10.87 0 0 0
20/11/2024
10.87
 835,833 10.77 11.07 10.67 0 20,000 -0.2
19/11/2024
10.77
 524,160 10.77 10.97 10.67 0 29,000 -0.3
18/11/2024
10.87
 762,307 10.67 10.97 10.67 0 0 0
15/11/2024
10.87
 931,043 10.87 11.07 10.67 0 0 0
14/11/2024
10.97
 692,730 10.97 11.07 10.87 0 0 0
13/11/2024
10.97
 437,524 10.97 11.07 10.87 0 0 0
12/11/2024
10.97
 453,514 11.07 11.16 10.87 0 0 0
11/11/2024
10.97
 2,499,744 11.16 11.16 10.87 0 0 0
08/11/2024
11.16
 1,056,002 11.26 11.36 11.07 0 0 0
07/11/2024
11.26
 982,115 11.46 11.65 11.26 0 0 0
06/11/2024
11.55
 1,268,273 11.36 11.55 11.26 0 0 0
05/11/2024
11.26
 509,050 11.16 11.36 11.16 0 0 0
04/11/2024
11.16
 606,481 11.26 11.46 11.16 0 0 0
01/11/2024
11.26
 624,117 11.16 11.36 11.16 0 0 0
31/10/2024
11.36
 669,450 11.26 11.46 11.16 0 0 0
30/10/2024
11.26
 725,423 11.36 11.36 11.16 0 0 0
29/10/2024
11.26
 668,884 11.26 11.46 11.26 0 0 0
28/10/2024
11.36
 404,699 11.26 11.36 11.16 0 0 0
25/10/2024
11.16
 1,923,321 11.36 11.46 11.07 0 0 0
24/10/2024
11.26
 2,645,929 11.55 11.55 11.16 200 0 0.0
23/10/2024
11.55
 1,013,276 11.55 11.65 11.46 0 0 0
22/10/2024
11.46
 1,838,442 11.65 11.75 11.46 0 0 0
21/10/2024
11.65
 1,112,806 11.65 11.85 11.55 0 0 0
18/10/2024
11.75
 5,291,032 11.55 12.04 11.55 200 0 0.0
17/10/2024
11.55
 1,359,440 11.46 11.65 11.36 0 0 0
16/10/2024
11.46
 1,237,692 11.55 11.55 11.36 0 0 0
15/10/2024
11.55
 1,071,793 11.55 11.65 11.46 0 0 0
14/10/2024
11.46
 2,144,313 11.65 11.85 11.46 0 0 0
11/10/2024
11.65
 1,366,395 11.65 11.75 11.46 0 0 0
10/10/2024
11.65
 3,669,641 11.55 11.75 11.55 0 0 0
09/10/2024
11.46
 1,197,564 11.46 11.55 11.36 0 0 0
08/10/2024
11.46
 2,243,647 11.55 11.65 11.36 0 0 0
07/10/2024
11.55
 1,299,655 11.55 11.55 11.36 0 0 0
04/10/2024
11.55
 1,913,152 11.75 11.75 11.36 0 0 0
03/10/2024
11.75
 7,660,606 11.46 12.04 11.46 0 0 0
02/10/2024
11.46
 1,908,692 11.55 11.65 11.36 0 0 0
01/10/2024
11.55
 2,981,441 11.55 11.85 11.46 0 0 0
30/09/2024
11.55
 1,992,956 11.75 11.85 11.46 0 0 0
27/09/2024
11.75
 3,923,983 11.55 11.95 11.55 0 0 0
26/09/2024
11.55
 3,313,333 11.46 11.65 11.36 0 0 0
25/09/2024
11.46
 1,375,537 11.26 11.46 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |