Ngân hàng TMCP Bản Việt (bvb)

13.30
-0.10
(-0.75%)
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
(2025-11-04) 		-0.20 -1.47% 19,101,100 -1,200 -0.0
13.20
13.80
13.50
2 tháng
(2025-10-06) 		-1.10 -7.59% 66,268,300 -104,400 -1.5
12.50
14.50
13.50
3 tháng
(2025-09-05) 		-2.50 -15.72% 129,975,500 -616,500 -9.2
12.50
15.90
13.50
6 tháng
(2025-06-09) 		0.70 5.51% 597,456,600 -225,500 -2.6
12.50
16.90
13.50
12 tháng
(2024-12-09) 		2.24 20.04% 978,425,179 -234,799 0.7
10.48
16.90
13.50
24 tháng
(2023-12-15) 		4.05 43.36% 1,283,886,728 -307,919 -0.3
9.26
16.90
13.50
36 tháng
(2022-12-20) 		6.29 88.45% 1,375,891,699 -360,620 -0.8
7.11
16.90
13.50
60 tháng
(2020-12-30) 		2.54 23.40% 2,336,010,587 -40,746 11.1
5.64
20.40
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
10.59
 1,487,783 10.95 11.04 10.59 0 0 0
21/06/2024
10.86
 948,066 10.86 11.04 10.77 0 0 0
20/06/2024
10.86
 1,089,438 10.68 10.95 10.68 0 0 0
19/06/2024
10.86
 1,222,102 10.95 11.22 10.68 0 0 0
18/06/2024
10.86
 1,438,776 10.86 11.04 10.77 0 0 0
17/06/2024
10.77
 1,792,665 11.04 11.13 10.77 0 0 0
14/06/2024
11.04
 3,343,638 11.39 11.57 10.95 20,000 0 0.3
13/06/2024
11.48
 3,125,938 11.13 11.48 11.04 0 0 0
12/06/2024
11.13
 1,938,662 11.13 11.13 10.86 0 0 0
11/06/2024
11.13
 1,558,571 11.13 11.22 10.95 0 0 0
10/06/2024
11.13
 1,516,136 11.13 11.22 11.04 3,000 0 0.0
07/06/2024
11.13
 1,786,393 11.13 11.31 11.04 0 0 0
06/06/2024
11.13
 2,593,108 11.31 11.31 11.04 12,000 0 0.2
05/06/2024
11.31
 2,060,001 11.39 11.57 11.13 30,000 0 0.4
04/06/2024
11.31
 2,902,444 11.48 11.66 11.13 0 0 0
03/06/2024
11.48
 3,085,709 11.22 11.48 11.13 0 0 0
31/05/2024
11.22
 2,856,757 11.39 11.57 11.13 0 0 0
30/05/2024
11.39
 2,979,298 11.48 11.66 11.13 0 0 0
29/05/2024
11.57
 7,027,676 11.04 11.93 11.04 0 0 0
28/05/2024
11.04
 2,838,938 10.77 11.04 10.59 0 0 0
27/05/2024
10.77
 665,459 10.77 10.86 10.59 0 0 0
24/05/2024
10.68
 2,203,120 10.68 10.95 10.42 0 0 0
23/05/2024
10.86
 1,729,656 11.04 11.13 10.59 0 0 0
22/05/2024
10.95
 1,625,902 11.13 11.22 10.68 0 0 0
21/05/2024
11.04
 1,661,542 11.31 11.31 10.86 0 2,000 -0.0
20/05/2024
11.22
 1,699,375 11.22 11.39 11.13 0 0 0
17/05/2024
11.22
 2,196,759 11.04 11.31 10.95 0 0 0
16/05/2024
11.04
 2,014,054 10.86 11.13 10.77 0 0 0
15/05/2024
10.68
 1,244,627 10.77 10.86 10.50 0 40,000 -0.5
14/05/2024
10.68
 762,344 10.68 11.13 10.50 100 0 0.0
13/05/2024
10.68
 1,894,663 11.04 11.22 10.50 0 0 0
10/05/2024
10.95
 1,739,595 10.86 11.22 10.50 0 0 0
09/05/2024
10.95
 3,166,875 10.15 11.31 10.15 0 10,200 -0.1
08/05/2024
10.33
 2,457,826 9.79 10.33 9.70 0 0 0
07/05/2024
9.79
 308,903 9.79 9.88 9.61 0 0 0
06/05/2024
9.70
 246,030 9.70 9.79 9.61 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |