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)
23/01/2024
9.79
 304,227 9.97 10.06 9.79 0 0 0
22/01/2024
9.97
 678,405 9.97 10.15 9.88 85 108,800 -1.2
19/01/2024
9.97
 821,748 9.79 10.06 9.79 0 0 0
18/01/2024
9.88
 460,298 9.79 9.97 9.70 0 0 0
17/01/2024
9.70
 482,105 9.88 9.97 9.70 0 0 0
16/01/2024
9.88
 264,801 9.88 9.97 9.70 0 0 0
15/01/2024
9.88
 636,167 9.97 10.06 9.70 0 0 0
12/01/2024
9.97
 962,389 10.06 10.15 9.79 0 0 0
11/01/2024
10.06
 2,059,816 9.97 10.15 9.88 0 0 0
10/01/2024
9.97
 1,131,112 9.88 9.97 9.70 0 3,900 -0.0
09/01/2024
9.79
 373,311 9.88 9.97 9.70 0 0 0
08/01/2024
9.88
 412,968 9.88 10.06 9.79 0 0 0
05/01/2024
9.88
 946,460 9.88 9.97 9.70 58,800 1,100 0.6
04/01/2024
9.79
 1,427,493 9.44 9.88 9.35 150,000 5,300 1.5
03/01/2024
9.53
 200,436 9.44 9.53 9.26 0 0 0
02/01/2024
9.35
 48,634 9.44 9.53 9.35 0 0 0
29/12/2023
9.44
 533,553 9.26 9.61 9.26 0 0 0
28/12/2023
9.26
 53,735 9.26 9.35 9.17 0 0 0
27/12/2023
9.35
 125,960 9.35 9.35 9.17 0 0 0
26/12/2023
9.35
 42,936 9.44 9.44 9.26 95 0 0.0
25/12/2023
9.35
 89,677 9.26 9.44 9.26 0 0 0
22/12/2023
9.26
 77,955 9.26 9.35 9.17 0 0 0
21/12/2023
9.26
 21,609 9.35 9.35 9.17 0 0 0
20/12/2023
9.35
 108,096 9.35 9.35 9.26 0 0 0
19/12/2023
9.35
 97,510 9.26 9.35 9.17 0 0 0
18/12/2023
9.35
 50,510 9.26 9.35 9.26 0 0 0
15/12/2023
9.35
 128,741 9.26 9.44 9.26 0 0 0
14/12/2023
9.35
 81,015 9.35 9.44 9.26 0 0 0
13/12/2023
9.44
 100,678 9.35 9.44 9.35 0 0 0
12/12/2023
9.35
 150,342 9.44 9.53 9.35 0 0 0
11/12/2023
9.44
 156,801 9.44 9.44 9.35 0 0 0
08/12/2023
9.44
 147,500 9.53 9.61 9.35 0 0 0
07/12/2023
9.44
 277,198 9.44 9.53 9.26 0 0 0
06/12/2023
9.44
 118,030 9.44 9.53 9.35 0 6,900 -0.1
05/12/2023
9.44
 79,411 9.44 9.53 9.35 0 0 0
04/12/2023
9.44
 271,193 9.35 9.53 9.26 0 0 0
01/12/2023
9.35
 160,217 9.26 9.35 9.17 0 0 0
30/11/2023
9.35
 76,660 9.35 9.35 9.26 0 0 0
29/11/2023
9.35
 109,605 9.26 9.35 9.17 0 0 0
28/11/2023
9.26
 128,006 9.17 9.26 9.08 0 0 0
27/11/2023
9.17
 35,420 9.17 9.44 9.17 0 0 0
24/11/2023
9.26
 87,415 9.26 9.26 9.17 0 0 0
23/11/2023
9.26
 106,597 9.44 9.53 9.26 0 0 0
22/11/2023
9.35
 307,012 9.35 9.61 9.26 0 0 0
21/11/2023
9.35
 109,086 9.35 9.53 9.35 0 0 0
20/11/2023
9.44
 240,699 9.26 9.53 9.17 0 0 0
17/11/2023
9.26
 332,511 9.44 9.61 9.26 0 0 0
16/11/2023
9.44
 168,761 9.35 9.53 9.35 0 2,000 -0.0
15/11/2023
9.44
 306,662 9.44 9.61 9.35 0 2,000 -0.0
14/11/2023
9.35
 633,008 9.17 9.44 9.17 0 10,000 -0.1
13/11/2023
9.08
 105,992 9.17 9.26 9.08 0 0 0
10/11/2023
9.17
 167,832 9.17 9.26 9.08 0 0 0
09/11/2023
9.17
 146,573 9.26 9.26 9.08 0 0 0
08/11/2023
9.17
 199,206 8.99 9.26 8.99 0 0 0
07/11/2023
8.90
 235,077 9.08 9.17 8.90 0 0 0
06/11/2023
9.17
 175,211 9.08 9.17 8.99 100 0 0.0
03/11/2023
9.08
 141,101 9.17 9.35 9.08 0 2,000 -0.0
02/11/2023
9.17
 222,209 8.99 9.17 8.99 0 0 0
01/11/2023
8.99
 217,070 8.90 9.08 8.81 0 0 0
31/10/2023
8.99
 265,338 8.90 8.99 8.81 0 0 0
30/10/2023
8.90
 248,569 8.90 9.08 8.90 0 0 0
27/10/2023
8.99
 249,491 8.90 9.08 8.81 0 0 0
26/10/2023
8.90
 712,294 9.17 9.17 8.81 2,000 9,200 -0.1
25/10/2023
9.17
 173,210 9.08 9.26 9.08 0 0 0
24/10/2023
9.17
 132,721 9.08 9.26 8.99 0 0 0
23/10/2023
9.17
 85,851 9.17 9.26 8.99 0 0 0
20/10/2023
9.17
 162,136 9.08 9.35 8.99 0 0 0
19/10/2023
9.17
 205,181 9.17 9.26 8.99 0 0 0
18/10/2023
9.26
 288,924 9.17 9.26 8.99 0 0 0
17/10/2023
9.17
 142,886 9.17 9.35 9.17 0 0 0
16/10/2023
9.26
 205,010 9.35 9.44 9.26 0 0 0
13/10/2023
9.44
 135,584 9.44 9.53 9.26 0 0 0
12/10/2023
9.44
 215,163 9.35 9.44 9.35 0 0 0
11/10/2023
9.44
 279,078 9.44 9.44 9.26 0 0 0
10/10/2023
9.44
 221,360 9.35 9.53 9.26 0 0 0
09/10/2023
9.44
 153,192 9.17 9.44 9.17 0 0 0
06/10/2023
9.35
 298,517 9.17 9.35 9.17 0 0 0
05/10/2023
9.35
 196,168 9.35 9.44 9.17 0 0 0
04/10/2023
9.35
 293,233 9.08 9.35 8.99 0 0 0
03/10/2023
9.17
 457,582 9.17 9.26 8.99 100 0 0.0
02/10/2023
9.26
 121,175 9.35 9.35 9.17 0 0 0
29/09/2023
9.26
 227,682 9.08 9.26 9.08 0 0 0
28/09/2023
9.17
 107,367 9.26 9.26 9.08 0 0 0
27/09/2023
9.26
 493,761 9.08 9.26 8.99 0 10,000 -0.1
26/09/2023
8.99
 662,125 9.08 9.17 8.90 0 0 0
25/09/2023
8.99
 447,667 9.26 9.35 8.90 5,000 0 0.1
22/09/2023
9.26
 708,794 9.35 9.44 8.99 0 200 -0.0
21/09/2023
9.44
 165,248 9.35 9.53 9.35 0 0 0
20/09/2023
9.44
 249,614 9.35 9.53 9.26 0 0 0
19/09/2023
9.35
 371,246 9.44 9.53 9.26 0 0 0
18/09/2023
9.44
 166,836 9.44 9.53 9.35 0 200 -0.0
15/09/2023
9.53
 324,062 9.53 9.61 9.44 0 100 -0.0
14/09/2023
9.44
 470,140 9.53 9.70 9.44 0 0 0
13/09/2023
9.53
 335,782 9.61 9.70 9.44 0 0 0
12/09/2023
9.61
 245,449 9.61 9.61 9.44 0 0 0
11/09/2023
9.61
 377,683 9.61 9.79 9.44 0 0 0
08/09/2023
9.70
 444,502 9.70 9.79 9.61 0 0 0
07/09/2023
9.70
 757,146 9.79 9.88 9.61 0 0 0
06/09/2023
9.70
 365,818 9.61 9.79 9.53 0 0 0
05/09/2023
9.70
 800,007 9.61 9.79 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |