Ngân hàng TMCP Bản Việt (bvb)

13.90
-0.10
(-0.71%)
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)
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
03/05/2024
9.70
 206,432 9.61 9.88 9.61 100 0 0.0
02/05/2024
9.70
 112,700 9.61 9.79 8.28 100 0 0.0
26/04/2024
9.79
 193,229 9.79 9.88 9.61 0 800 -0.0
25/04/2024
9.79
 297,852 9.61 9.88 9.61 200 0 0.0
24/04/2024
9.53
 187,018 9.44 9.70 9.44 0 0 0
23/04/2024
9.53
 185,281 9.53 9.70 9.44 0 0 0
22/04/2024
9.61
 200,489 9.53 9.79 9.44 0 0 0
19/04/2024
9.35
 340,250 9.53 9.70 9.26 0 5,000 -0.1
17/04/2024
9.53
 296,587 9.61 9.88 9.44 0 0 0
16/04/2024
9.70
 393,813 9.53 9.70 9.35 500 0 0.0
15/04/2024
9.44
 944,642 9.88 9.97 9.26 0 30,000 -0.3
12/04/2024
9.88
 597,687 9.97 10.06 9.79 0 0 0
11/04/2024
9.97
 856,932 9.97 10.24 9.88 0 0 0
10/04/2024
10.06
 2,282,044 9.53 10.24 9.53 70,100 0 0.8
09/04/2024
9.61
 188,033 9.53 9.61 9.44 0 0 0
08/04/2024
9.44
 145,178 9.53 9.61 9.44 0 0 0
05/04/2024
9.53
 356,917 9.61 9.61 9.44 0 0 0
04/04/2024
9.61
 164,487 9.61 9.61 9.53 0 0 0
03/04/2024
9.61
 195,819 9.61 9.61 9.53 0 0 0
02/04/2024
9.61
 283,916 9.61 9.70 9.53 0 0 0
01/04/2024
9.61
 111,160 9.70 9.70 9.53 100 0 0.0
29/03/2024
9.70
 183,380 9.61 9.79 9.53 0 0 0
28/03/2024
9.53
 176,595 9.61 9.79 9.53 0 0 0
27/03/2024
9.61
 180,040 9.53 9.61 9.53 0 0 0
26/03/2024
9.61
 182,076 9.61 9.70 9.53 0 0 0
25/03/2024
9.53
 132,765 9.70 9.79 9.53 0 0 0
22/03/2024
9.70
 195,291 9.70 9.88 9.61 0 0 0
21/03/2024
9.79
 247,367 9.70 9.79 9.61 0 0 0
20/03/2024
9.70
 348,895 9.61 9.79 9.53 0 0 0
19/03/2024
9.61
 119,178 9.70 9.70 9.53 0 0 0
18/03/2024
9.61
 474,491 9.70 9.79 9.35 0 0 0
15/03/2024
9.79
 210,581 9.70 9.79 9.61 0 0 0
14/03/2024
9.70
 305,882 9.79 9.88 9.61 2,000 100 0.0
13/03/2024
9.79
 279,679 9.70 9.79 9.53 0 0 0
12/03/2024
9.70
 251,450 9.61 9.70 9.53 0 0 0
11/03/2024
9.53
 246,799 9.61 9.79 9.53 0 0 0
08/03/2024
9.61
 585,890 9.97 9.97 9.61 0 0 0
07/03/2024
9.88
 349,295 9.79 9.97 9.79 0 0 0
06/03/2024
9.79
 658,461 10.06 10.06 9.79 0 0 0
05/03/2024
10.06
 670,170 10.15 10.24 9.88 0 0 0
04/03/2024
10.15
 480,028 10.24 10.42 10.06 0 0 0
01/03/2024
10.24
 1,805,948 9.70 10.50 9.70 0 0 0
29/02/2024
9.79
 419,251 9.70 9.79 9.61 0 0 0
28/02/2024
9.70
 343,169 9.79 9.79 9.61 0 0 0
27/02/2024
9.70
 411,581 9.79 9.88 9.61 0 0 0
26/02/2024
9.79
 343,111 9.79 9.79 9.61 0 0 0
23/02/2024
9.79
 1,495,317 9.70 9.97 9.61 0 0 0
22/02/2024
9.70
 268,074 9.79 9.79 9.61 0 0 0
21/02/2024
9.79
 355,871 9.79 9.88 9.70 0 0 0
20/02/2024
9.79
 182,926 9.88 9.88 9.70 0 0 0
19/02/2024
9.88
 431,806 9.88 9.97 9.70 0 100 -0.0
16/02/2024
9.88
 235,784 9.88 9.88 9.79 0 100 -0.0
15/02/2024
9.88
 749,395 9.79 9.97 9.70 0 99,900 -1.1
07/02/2024
9.79
 301,938 9.53 9.79 9.53 0 0 0
06/02/2024
9.61
 192,949 9.70 9.79 9.61 0 0 0
05/02/2024
9.61
 265,984 9.53 9.70 9.44 0 0 0
02/02/2024
9.61
 213,544 9.53 9.70 9.44 0 0 0
01/02/2024
9.53
 210,116 9.44 9.70 9.44 0 0 0
31/01/2024
9.53
 367,347 9.61 9.79 9.44 0 0 0
30/01/2024
9.61
 311,576 9.61 9.79 9.53 0 0 0
29/01/2024
9.61
 543,875 9.70 9.79 9.61 0 0 0
26/01/2024
9.79
 148,633 9.79 9.88 9.70 0 0 0
25/01/2024
9.88
 106,499 9.79 9.88 9.70 0 0 0
24/01/2024
9.88
 351,532 9.97 9.97 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |