Ngân hàng TMCP Bản Việt (bvb)

11.60
-0.05
(-0.43%)
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
(2026-08-10) 		-0.75 -6% 11,135,500 -36,000 0
11.65
12.60
11.65
2 tháng
(2026-07-10) 		-1.55 -11.65% 40,060,900 -45,800 0
11.65
13.40
11.65
3 tháng
(2026-06-10) 		-0.65 -5.24% 97,362,200 66,200 0
11.65
14
11.65
6 tháng
(2026-03-12) 		-0.25 -2.08% 172,950,100 67,600 -0.5
11.40
14
11.65
12 tháng
(2025-09-15) 		-3.35 -22.19% 412,127,300 14,200 -1.4
11.20
15.20
11.65
24 tháng
(2024-09-18) 		0.68 6.19% 1,371,424,830 -129,599 0.7
10.48
16.90
11.65
36 tháng
(2023-09-25) 		2.76 30.69% 1,610,867,991 -196,819 -0.2
8.90
16.90
11.65
60 tháng
(2021-10-04) 		-3.55 -23.22% 2,159,418,739 -130,652 -1.7
5.64
20.40
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2025
13
 2,867,800 13 13.20 13 0 0 0
23/06/2025
13.10
 2,275,300 13 13.10 12.90 0 0 0
20/06/2025
13.10
 5,278,600 13 13.40 12.90 0 0 0
19/06/2025
13
 2,280,600 13.10 13.20 12.80 0 0 0
18/06/2025
13.10
 2,728,400 13.30 13.40 13 0 0 0
17/06/2025
13.30
 6,020,400 13 13.60 13 1,000 0 0
16/06/2025
13
 2,493,100 12.70 13 12.60 0 0 0
13/06/2025
12.70
 5,006,100 13.10 13.10 12.60 0 100 0
12/06/2025
13.10
 3,069,000 12.70 13.10 12.40 0 0 0
11/06/2025
12.80
 1,392,300 12.80 12.90 12.70 0 0 0
10/06/2025
12.80
 3,601,400 12.80 13 12.70 0 0 0
09/06/2025
12.70
 1,891,800 12.90 13 12.70 0 0 0
06/06/2025
12.90
 2,869,500 13.10 13.20 12.90 0 295,000 0
05/06/2025
13.10
 3,180,800 13.20 13.20 12.90 0 0 0
04/06/2025
13
 4,722,200 13.40 13.40 13 0 0 0
03/06/2025
13.30
 4,249,900 13.30 13.70 13.20 14,700 0 0.2
02/06/2025
13.40
 4,537,200 13 13.40 12.80 0 0 0
30/05/2025
13
 4,655,800 13.10 13.20 12.80 1,000 0 0
29/05/2025
13.10
 5,568,000 13.30 13.40 13 1,700 0 0
28/05/2025
13.20
 4,872,900 13.30 13.50 13.10 1,600 0 0
27/05/2025
13.30
 12,523,500 12.60 13.50 12.60 500 1,600 0
26/05/2025
12.60
 4,927,500 12.40 12.60 12.20 0 0 0
23/05/2025
12.40
 1,522,000 12.40 12.50 12.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |