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)
#201 26/07/2023
11.10
-0.10
 199,513 11.20 11.20 11 0 0 0
#202 25/07/2023
11.20
0.30
 1,449,816 10.90 11.30 10.90 0 0 0
#203 24/07/2023
10.90
0
 229,721 10.90 11 10.80 0 0 0
#204 21/07/2023
10.90
0
 181,828 10.80 10.90 10.80 0 0 0
#205 20/07/2023
10.90
0
 236,553 11 11 10.80 400 0 0.0
#206 19/07/2023
10.90
0
 286,555 11 11 10.80 0 0 0
#207 18/07/2023
10.90
0
 231,166 10.80 11 10.80 0 0 0
#208 17/07/2023
10.90
-0.10
 341,013 11 11 10.80 0 0 0
#209 14/07/2023
11
0
 280,256 11 11.10 10.90 0 0 0
#210 13/07/2023
11
0
 266,699 11.10 11.20 10.90 0 0 0
#211 12/07/2023
11
0
 205,132 11 11.20 11 0 5,000 -0.1
#212 11/07/2023
11
0.10
 394,857 11 11.20 10.90 0 0 0
#213 10/07/2023
10.90
0.10
 342,586 10.90 11 10.80 0 0 0
#214 07/07/2023
10.80
-0.20
 208,506 10.90 11 10.80 0 0 0
#215 06/07/2023
11
0.10
 177,706 10.90 11 10.80 0 0 0
#216 05/07/2023
10.90
0
 521,024 11 11 10.80 0 0 0
#217 04/07/2023
10.90
-0.10
 521,542 10.90 11.10 10.80 0 0 0
#218 03/07/2023
11
0.20
 236,180 11.10 11.10 10.80 0 4,200 -0.0
#219 30/06/2023
10.80
-0.30
 523,421 11.10 11.20 10.80 0 0 0
#220 29/06/2023
11.10
-0.20
 270,381 11.30 11.30 11.10 0 0 0
#221 28/06/2023
11.30
0
 269,556 11.30 11.40 11.20 0 0 0
#222 27/06/2023
11.30
-0.10
 256,330 11.40 11.50 11.30 0 0 0
#223 26/06/2023
11.40
-0.10
 691,853 11.50 11.60 11.20 0 0 0
#224 23/06/2023
11.50
0.10
 885,285 11.40 11.60 11.30 0 0 0
#225 22/06/2023
11.40
-0.20
 370,779 11.40 11.60 11.30 0 0 0
#226 21/06/2023
11.60
0.10
 383,627 11.50 11.60 11.30 0 0 0
#227 20/06/2023
11.50
0
 337,674 11.50 11.50 11.30 0 0 0
#228 19/06/2023
11.50
0
 264,991 11.50 11.50 11.30 100 1,100 -0.0
#229 16/06/2023
11.50
0.30
 1,164,784 11.30 11.70 11.20 0 700 -0.0
#230 15/06/2023
11.20
-0.10
 308,890 11.30 11.40 11.20 0 0 0
#231 14/06/2023
11.30
0.10
 665,547 11.20 11.50 11.20 0 0 0
#232 13/06/2023
11.20
-0.10
 520,945 11.30 11.40 11.10 0 0 0
#233 12/06/2023
11.30
0.10
 355,519 11.20 11.40 11.20 0 1 -0.0
#234 09/06/2023
11.20
-0.10
 518,654 11.20 11.40 11.10 0 0 0
#235 08/06/2023
11.30
-0.10
 740,736 11.40 11.60 11 0 200,400 -2.2
#236 07/06/2023
11.40
-0.20
 924,025 11.70 11.70 11.30 5,500 0 0.1
#237 06/06/2023
11.60
-0.20
 874,539 11.80 12 11.40 20,000 0 0.2
#238 05/06/2023
11.80
0
 1,319,613 11.80 12.20 11.60 180,100 0 2.1
#239 02/06/2023
11.80
0.50
 1,491,743 11.30 11.90 11.30 400 0 0.0
#240 01/06/2023
11.30
0.70
 1,019,178 10.50 11.30 10.50 0 2,000 -0.0
#241 31/05/2023
10.60
-0.10
 283,459 10.70 10.70 10.50 0 0 0
#242 30/05/2023
10.70
0.20
 576,165 10.60 10.70 10.40 0 200 -0.0
#243 29/05/2023
10.50
0.10
 228,469 10.30 10.60 10.30 0 500 -0.0
#244 26/05/2023
10.40
0
 256,302 10.40 10.60 10.30 0 0 0
#245 25/05/2023
10.40
-0.20
 246,475 10.50 10.70 10.40 0 0 0
#246 24/05/2023
10.60
0.10
 256,168 10.60 10.70 10.40 0 0 0
#247 23/05/2023
10.50
0.10
 802,290 10.40 10.70 10.30 0 0 0
#248 22/05/2023
10.40
0
 132,701 10.30 10.50 10.30 100 0 0.0
#249 19/05/2023
10.40
0.10
 124,705 10.20 10.50 10.20 0 0 0
#250 18/05/2023
10.30
-0.10
 182,992 10.40 10.40 10.20 0 0 0
#251 17/05/2023
10.40
-0.10
 456,859 10.50 10.50 10.20 0 0 0
#252 16/05/2023
10.50
-0.10
 153,471 10.60 10.60 10.40 0 0 0
#253 15/05/2023
10.60
0.20
 790,620 10.50 10.60 10.40 0 2,000 -0.0
#254 12/05/2023
10.40
0
 417,425 10.50 10.50 10.30 0 0 0
#255 11/05/2023
10.40
0
 198,649 10.40 10.50 10.40 1,000 0 0.0
#256 10/05/2023
10.40
0
 284,810 10.30 10.50 10.30 0 0 0
#257 09/05/2023
10.40
0.10
 172,112 10.40 10.60 10.30 0 0 0
#258 08/05/2023
10.30
0
 202,381 10.30 10.60 10.30 0 0 0
#259 05/05/2023
10.30
-0.10
 78,302 10.30 10.40 10.20 0 0 0
#260 04/05/2023
10.40
0.10
 210,010 10.40 10.40 10.20 0 0 0
#261 28/04/2023
10.30
0
 121,581 10.40 10.50 10.30 0 0 0
#262 27/04/2023
10.30
-0.10
 122,625 10.30 10.50 10.30 0 0 0
#263 26/04/2023
10.40
0.10
 153,627 10.30 10.50 10.30 0 0 0
#264 25/04/2023
10.30
0.10
 371,319 10.30 10.50 10.10 0 0 0
#265 24/04/2023
10.20
-0.10
 338,491 10.30 10.50 10.20 0 0 0
#266 21/04/2023
10.30
-0.20
 323,191 10.40 10.40 10.20 0 0 0
#267 20/04/2023
10.50
0
 238,177 10.50 10.60 10.30 0 0 0
#268 19/04/2023
10.50
-0.10
 362,241 10.60 10.70 10.40 0 0 0
#269 18/04/2023
10.60
0
 407,243 10.80 10.80 10.50 0 0 0
#270 17/04/2023
10.60
-0.10
 255,131 10.70 10.90 10.60 0 0 0
#271 14/04/2023
10.70
0.20
 1,308,090 10.60 10.90 10.50 0 0 0
#272 13/04/2023
10.50
0.20
 621,295 10.40 10.80 10.40 0 0 0
#273 12/04/2023
10.30
-0.10
 171,803 10.40 10.40 10.30 0 0 0
#274 11/04/2023
10.40
0
 94,617 10.30 10.40 10.30 0 0 0
#275 10/04/2023
10.40
0
 263,290 10.40 10.50 10.30 0 0 0
#276 07/04/2023
10.40
-0.10
 243,304 10.40 10.50 10.30 0 0 0
#277 06/04/2023
10.50
0.10
 370,935 10.50 10.60 10.40 0 5,000 -0.1
#278 05/04/2023
10.40
-0.10
 220,784 10.50 10.60 10.40 0 0 0
#279 04/04/2023
10.50
0.10
 178,137 10.50 10.60 10.30 0 0 0
#280 03/04/2023
10.40
-0.20
 189,020 10.70 10.70 10.40 0 0 0
#281 31/03/2023
10.60
0.10
 216,050 10.50 10.70 10.50 0 0 0
#282 30/03/2023
10.50
0
 230,605 10.50 10.70 10.40 0 0 0
#283 29/03/2023
10.50
0.43
 233,145 11 11 10.20 0 0 0
#284 28/03/2023
10.07
0
 377,788 10.07 10.16 9.98 0 0 0
#285 27/03/2023
10.07
0
 266,030 10.16 10.25 9.98 0 0 0
#286 24/03/2023
10.07
-0.09
 231,605 10.25 10.33 10.07 0 0 0
#287 23/03/2023
10.16
0
 333,410 10.16 10.25 10.07 0 0 0
#288 22/03/2023
10.16
0
 104,915 10.16 10.25 10.07 0 0 0
#289 21/03/2023
10.16
-0.17
 141,348 10.33 10.33 10.16 0 0 0
#290 20/03/2023
10.33
0.09
 202,960 10.25 10.42 10.16 0 0 0
#291 17/03/2023
10.25
0
 239,150 10.25 10.51 10.25 0 0 0
#292 16/03/2023
10.25
0
 133,120 10.16 10.33 10.07 0 0 0
#293 15/03/2023
10.25
0.17
 293,525 9.98 10.42 9.98 0 0 0
#294 14/03/2023
10.07
0.09
 313,160 9.98 10.16 9.81 0 0 0
#295 13/03/2023
9.98
-0.17
 470,113 10.07 10.25 9.98 0 0 0
#296 10/03/2023
10.16
-0.09
 200,350 10.16 10.42 10.16 0 0 0
#297 09/03/2023
10.25
0.17
 213,698 10.07 10.25 9.98 0 0 0
#298 08/03/2023
10.07
0.26
 205,128 9.81 10.07 9.81 0 0 0
#299 07/03/2023
9.81
0.17
 243,502 9.90 10.07 9.72 0 0 0
#300 06/03/2023
9.64
0.26
 515,402 9.55 9.98 9.46 0 0 0

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