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) 		-1.60 -11.68% 30,686,900 37,200 0.4
11.20
13.70
12.10
2 tháng
(2026-01-19) 		-2.20 -15.38% 85,885,500 62,200 0.8
11.20
14.40
12.10
3 tháng
(2025-12-18) 		-0.80 -6.20% 136,642,900 117,500 1.5
11.20
14.40
12.10
6 tháng
(2025-09-19) 		-2.60 -17.69% 231,677,900 -36,500 -0.6
11.20
14.70
12.10
12 tháng
(2025-03-24) 		-2.39 -16.51% 946,314,400 -178,100 1.3
10.48
16.90
12.10
24 tháng
(2024-03-28) 		2.57 27.03% 1,399,836,912 -222,199 0.8
9.35
16.90
12.10
36 tháng
(2023-04-03) 		2.84 30.70% 1,498,733,099 -282,330 0.3
8.90
16.90
12.10
60 tháng
(2021-04-13) 		0.74 6.50% 2,365,944,313 -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)
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
24/09/2024
11.26
 464,536 11.16 11.26 11.07 0 2,300 -0.0
23/09/2024
11.16
 581,548 11.16 11.26 11.07 0 0 0
20/09/2024
11.16
 1,532,785 11.07 11.26 11.07 0 4,500 -0.1
19/09/2024
11.16
 1,103,446 11.07 11.16 10.87 0 0 0
18/09/2024
11.07
 670,269 11.07 11.16 10.87 0 0 0
17/09/2024
10.97
 586,649 10.87 10.97 10.77 0 0 0
16/09/2024
10.87
 523,208 10.87 10.97 10.77 0 0 0
13/09/2024
10.87
 386,886 10.97 11.07 10.87 0 0 0
12/09/2024
10.97
 501,795 10.97 11.07 10.87 0 0 0
11/09/2024
10.97
 505,757 10.97 10.97 10.77 0 0 0
10/09/2024
10.97
 599,969 10.97 11.07 10.87 0 0 0
09/09/2024
10.97
 421,707 10.87 11.07 10.87 0 0 0
06/09/2024
11.07
 880,305 10.97 11.07 10.77 0 0 0
05/09/2024
10.87
 675,736 11.07 11.16 10.87 0 0 0
04/09/2024
11.16
 1,177,215 11.36 11.36 10.97 0 0 0
30/08/2024
11.26
 517,036 11.55 11.55 11.26 0 0 0
29/08/2024
11.46
 759,729 11.46 11.65 11.36 0 0 0
28/08/2024
11.36
 1,564,419 11.36 11.55 11.16 0 0 0
27/08/2024
11.36
 826,596 11.55 11.65 11.26 0 0 0
26/08/2024
11.55
 917,930 11.55 11.95 11.46 0 0 0
23/08/2024
11.55
 1,301,758 11.65 11.85 11.46 0 0 0
22/08/2024
11.65
 2,097,032 11.55 11.75 11.46 0 0 0
21/08/2024
11.55
 1,330,285 11.36 11.55 11.26 0 0 0
20/08/2024
11.46
 1,246,158 11.16 11.46 11.16 0 0 0
19/08/2024
11.16
 872,901 11.26 11.46 11.16 0 500 -0.0
16/08/2024
11.36
 2,222,043 11.16 11.36 11.07 0 0 0
15/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/08/2024
11.07
 2,130,904 11.46 11.46 10.97 0 0 0
14/08/2024
10.95
 1,232,620 11.04 11.13 10.86 0 0 0
13/08/2024
11.04
 984,564 11.04 11.22 10.86 100 0 0.0
12/08/2024
11.04
 574,695 11.04 11.13 10.95 0 0 0
09/08/2024
10.86
 1,100,704 10.77 11.04 10.68 0 0 0
08/08/2024
10.68
 1,369,613 10.68 10.95 10.59 0 0 0
07/08/2024
10.77
 521,746 10.77 10.86 10.59 0 0 0
06/08/2024
10.77
 1,354,316 10.50 10.77 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |