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)
11/04/2025
12.24
 6,303,000 12.63 12.93 11.85 0 0 0
10/04/2025
11.85
 1,044,000 11.46 11.85 11.46 0 0 0
09/04/2025
10.48
 5,822,200 10.28 11.26 9.40 500 0 0.0
08/04/2025
10.48
 7,102,100 12.04 12.14 10.28 500 0 0.0
04/04/2025
12.44
 5,762,900 12.24 12.53 11.55 0 0 0
03/04/2025
12.14
 13,675,200 13.42 13.61 11.95 100 122,000 -1.6
02/04/2025
13.71
 2,433,500 13.71 14.00 13.71 0 0 0
01/04/2025
13.81
 2,508,300 13.51 13.81 13.32 0 0 0
31/03/2025
13.51
 4,083,400 13.61 13.71 13.32 0 0 0
28/03/2025
13.71
 3,008,700 14.00 14.00 13.61 1,000 0 0.0
27/03/2025
14.00
 2,732,400 14.10 14.10 13.81 0 0 0
26/03/2025
14.10
 4,620,900 14.39 14.39 14.00 0 0 0
25/03/2025
14.30
 4,204,300 14.30 14.59 14.20 100 0 0.0
24/03/2025
14.49
 7,330,900 14.00 14.49 13.81 0 0 0
21/03/2025
14.00
 4,344,700 13.61 14.00 13.61 0 0 0
20/03/2025
13.71
 2,266,300 13.51 13.71 13.42 0 2,000 -0.0
19/03/2025
13.61
 2,263,300 13.71 13.71 13.42 0 0 0
18/03/2025
13.71
 2,580,900 13.90 14.10 13.51 1,000 0 0
17/03/2025
13.90
 3,768,800 13.61 14.20 13.51 2,000 0 0
14/03/2025
13.61
 3,228,800 13.51 13.90 13.32 100 0 0.0
13/03/2025
13.51
 5,678,500 13.90 14.00 13.42 6,100 0 0.1
12/03/2025
13.90
 3,091,300 14.10 14.20 13.81 0 500 -0.0
11/03/2025
14.20
 6,116,800 14.30 14.30 13.81 0 0 0
10/03/2025
14.30
 3,680,400 14.39 14.59 14.20 0 0 0
07/03/2025
14.39
 4,151,800 14.49 14.79 14.39 0 10,000 -0.1
06/03/2025
14.49
 3,812,200 14.49 14.49 14.30 0 0 0
05/03/2025
14.39
 4,398,400 14.59 14.88 14.30 0 0 0
04/03/2025
14.59
 3,402,600 14.59 14.69 14.30 0 0 0
03/03/2025
14.59
 3,256,300 14.30 14.88 14.30 0 0 0
28/02/2025
14.39
 3,282,700 14.39 14.49 14.20 6,800 5,000 0.0
27/02/2025
14.49
 5,127,600 14.79 14.79 14.20 500 0 0.0
26/02/2025
14.69
 3,913,900 14.79 14.98 14.59 1 5,100 -0.1
25/02/2025
14.79
 7,929,000 14.39 14.88 14.39 50,000 0 0.8
24/02/2025
14.49
 3,306,200 14.39 14.49 14.20 0 54,410 -0.8
21/02/2025
14.39
 3,865,700 14.49 14.59 14.20 10,000 0 0.1
20/02/2025
14.49
 4,522,900 14.39 14.69 14.30 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |