Ngân hàng TMCP Bản Việt (bvb)

12.60
0.05
(0.40%)
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
(2026-07-06) 		-1.10 -8.21% 33,126,600 -3,900 0
12
13.40
12.55
2 tháng
(2026-06-04) 		0 0% 88,975,800 124,300 0
12
14
12.55
3 tháng
(2026-05-05) 		-0.10 -0.81% 116,125,000 140,100 0
12
14
12.55
6 tháng
(2026-02-04) 		-1.60 -11.51% 196,345,600 161,500 0.2
11.20
14
12.55
12 tháng
(2025-08-08) 		-3 -19.61% 624,954,000 9,500 -1.3
11.20
16.90
12.55
24 tháng
(2024-08-13) 		1.26 11.43% 1,380,571,132 -91,899 0.7
10.48
16.90
12.55
36 tháng
(2023-08-21) 		3.04 32.86% 1,604,833,349 -164,119 -0.2
8.90
16.90
12.55
60 tháng
(2021-08-30) 		-2.77 -18.39% 2,207,793,408 4,829 0.5
5.64
20.40
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
12.40
 3,536,800 12.60 12.60 12.20 2,100 200 0.0
21/05/2025
12.60
 5,152,100 12.40 12.80 12.40 295,000 0 3.7
20/05/2025
12.40
 2,521,800 12.30 12.40 12.20 0 100 -0.0
19/05/2025
12.30
 3,591,500 12.60 12.60 12.30 0 0 0
16/05/2025
12.50
 3,374,100 12.80 12.90 12.50 0 0 0
15/05/2025
12.80
 6,775,200 12.50 12.80 12.40 1,600 0 0.0
14/05/2025
12.50
 5,027,900 12.60 12.60 12.30 0 0 0
13/05/2025
12.60
 5,590,800 12.20 12.60 12.10 0 0 0
12/05/2025
12.20
 4,716,100 12.20 12.30 12 0 0 0
09/05/2025
12.10
 2,695,400 12.30 12.30 12 0 0 0
08/05/2025
12.10
 3,368,500 12.10 12.30 12 10,200 0 0
07/05/2025
12.10
 1,172,000 12.20 12.30 12 10,000 0 0
06/05/2025
12.10
 3,577,900 12.10 12.60 12 0 0 0
05/05/2025
12.10
 1,476,400 12 12.10 11.90 0 0 0
29/04/2025
12
 1,053,300 12 12 11.80 0 0 0
28/04/2025
12
 1,258,100 12.10 12.20 11.90 0 0 0
25/04/2025
12.10
 1,832,900 12.10 12.20 11.90 0 0 0
24/04/2025
12.10
 1,655,000 12 12.30 11.80 0 0 0
23/04/2025
12
 1,328,600 11.80 12.20 11.70 0 0 0
22/04/2025
11.70
 4,331,200 11.90 12.10 11 0 100 -0.0
21/04/2025
11.90
 2,270,800 12.10 12.20 11.80 0 0 0
18/04/2025
12.10
 3,552,500 11.80 12.30 11.80 0 0 0
17/04/2025
11.90
 1,684,800 12 12.10 11.70 200 100 0.0
16/04/2025
12
 2,512,900 12.20 12.30 11.90 0 0 0
15/04/2025: Quyền mua cổ phiếu: 8/1 Giá: 10 (Volume + 12.50%, Ratio=0.13)
15/04/2025
12.20
 2,174,300 12 12.50 12 0 200 -0.0
14/04/2025
12.04
 3,900,400 12.24 12.34 11.85 50,000 1,500 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |