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)
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
05/08/2024
10.42
 2,415,964 10.86 11.04 10.42 0 0 0
02/08/2024
10.95
 2,201,952 10.86 10.95 10.50 0 0 0
01/08/2024
10.77
 2,689,030 11.13 11.22 10.68 0 0 0
31/07/2024
11.13
 1,362,324 11.13 11.31 10.95 0 0 0
30/07/2024
11.13
 2,493,099 11.39 11.48 10.86 0 0 0
29/07/2024
11.39
 2,359,679 11.39 11.57 11.22 0 0 0
26/07/2024
11.39
 2,088,361 11.22 11.39 11.13 0 0 0
25/07/2024
11.22
 2,446,392 11.22 11.48 11.13 0 0 0
24/07/2024
11.22
 4,468,517 11.22 11.57 10.86 20,000 0 0.2
23/07/2024
11.22
 9,052,111 12.11 12.20 10.86 0 0 0
22/07/2024
12.02
 6,651,955 12.37 12.64 11.75 0 30,000 -0.4
19/07/2024
12.46
 4,672,575 12.37 12.64 12.11 0 0 0
18/07/2024
12.37
 5,573,804 12.46 12.73 12.02 0 0 0
17/07/2024
12.46
 9,713,365 11.66 12.73 11.66 0 20,000 -0.3
16/07/2024
11.66
 10,188,159 11.13 11.84 11.13 0 0 0
15/07/2024
11.04
 1,094,927 11.13 11.22 10.95 0 0 0
12/07/2024
11.04
 1,259,641 11.31 11.31 11.04 0 0 0
11/07/2024
11.31
 1,433,906 11.31 11.39 11.22 0 0 0
10/07/2024
11.31
 4,278,607 11.04 11.39 11.04 0 35,000 -0.4
09/07/2024
11.04
 1,555,637 10.77 11.04 10.77 0 0 0
08/07/2024
10.86
 1,400,169 10.86 10.95 10.68 0 0 0
05/07/2024
10.86
 884,591 10.86 10.95 10.68 0 0 0
04/07/2024
10.77
 1,360,198 10.77 10.95 10.59 0 0 0
03/07/2024
10.68
 625,949 10.68 10.77 10.59 0 0 0
02/07/2024
10.68
 935,748 10.42 10.68 10.33 0 0 0
01/07/2024
10.42
 535,558 10.59 10.59 10.33 0 0 0
28/06/2024
10.50
 1,295,892 10.77 10.77 10.33 0 0 0
27/06/2024
10.68
 338,997 10.68 10.77 10.59 0 7,000 -0.1
26/06/2024
10.77
 659,924 10.77 10.86 10.59 0 0 0
25/06/2024
10.68
 622,005 10.68 10.77 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |