Ngân hàng TMCP Bản Việt (bvb)

13.20
-0.20
(-1.49%)
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)
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
31/08/2023
9.44
 396,812 9.35 9.53 9.35 0 5,000 -0.1
30/08/2023
9.44
 312,603 9.44 9.44 9.35 0 0 0
29/08/2023
9.44
 336,243 9.35 9.53 9.26 0 0 0
28/08/2023
9.35
 326,286 9.26 9.44 9.26 0 0 0
25/08/2023
9.26
 324,048 9.35 9.44 9.17 0 0 0
24/08/2023
9.26
 306,298 9.26 9.35 9.17 0 0 0
23/08/2023
9.17
 229,010 9.26 9.35 9.17 0 0 0
22/08/2023
9.35
 591,906 9.26 9.44 9.08 100 0 0.0
21/08/2023
9.26
 476,725 9.35 9.44 9.17 0 0 0
18/08/2023
9.26
 1,608,277 9.88 9.88 9.08 0 0 0
17/08/2023
9.79
 426,196 9.97 9.97 9.79 0 0 0
16/08/2023
9.97
 683,028 10.06 10.06 9.88 0 0 0
15/08/2023
10.06
 340,784 10.06 10.15 9.88 0 2,000 -0.0
14/08/2023
10.06
 537,193 9.97 10.06 9.88 0 2,000 -0.0
11/08/2023
9.97
 554,347 10.06 10.06 9.79 2,000 0 0.0
10/08/2023
9.97
 824,968 10.24 10.33 9.88 2,000 0 0.0
09/08/2023
10.24
 815,599 10.42 10.42 10.06 0 0 0
08/08/2023
10.42
 901,442 10.42 10.59 10.24 0 0 0
07/08/2023
10.42
 2,160,172 10.15 10.59 8.63 0 0 0
04/08/2023
10.06
 677,890 10.06 10.15 9.97 1,000 10 0.0
03/08/2023
10.06
 1,008,637 9.97 10.24 9.97 0 0 0
02/08/2023
9.97
 1,466,154 9.79 10.06 9.79 0 0 0
01/08/2023
9.79
 1,689,300 9.79 10.15 9.79 0 0 0
31/07/2023
9.79
 526,759 9.61 9.79 9.61 0 0 0
28/07/2023
9.61
 763,298 9.79 9.88 9.61 0 0 0
27/07/2023
9.79
 461,317 9.79 9.88 9.70 1,000 0 0.0
26/07/2023
9.88
 199,513 9.97 9.97 9.79 0 0 0
25/07/2023
9.97
 1,449,816 9.70 10.06 9.70 0 0 0
24/07/2023
9.70
 229,721 9.70 9.79 9.61 0 0 0
21/07/2023
9.70
 181,828 9.61 9.70 9.61 0 0 0
20/07/2023
9.70
 236,553 9.79 9.79 9.61 400 0 0.0
19/07/2023
9.70
 286,555 9.79 9.79 9.61 0 0 0
18/07/2023
9.70
 231,166 9.61 9.79 9.61 0 0 0
17/07/2023
9.70
 341,013 9.79 9.79 9.61 0 0 0
14/07/2023
9.79
 280,256 9.79 9.88 9.70 0 0 0
13/07/2023
9.79
 266,699 9.88 9.97 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |