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)
12/07/2023
9.79
 205,132 9.79 9.97 9.79 0 5,000 -0.1
11/07/2023
9.79
 394,857 9.79 9.97 9.70 0 0 0
10/07/2023
9.70
 342,586 9.70 9.79 9.61 0 0 0
07/07/2023
9.61
 208,506 9.70 9.79 9.61 0 0 0
06/07/2023
9.79
 177,706 9.70 9.79 9.61 0 0 0
05/07/2023
9.70
 521,024 9.79 9.79 9.61 0 0 0
04/07/2023
9.70
 521,542 9.70 9.88 9.61 0 0 0
03/07/2023
9.79
 236,180 9.88 9.88 9.61 0 4,200 -0.0
30/06/2023
9.61
 523,421 9.88 9.97 9.61 0 0 0
29/06/2023
9.88
 270,381 10.06 10.06 9.88 0 0 0
28/06/2023
10.06
 269,556 10.06 10.15 9.97 0 0 0
27/06/2023
10.06
 256,330 10.15 10.24 10.06 0 0 0
26/06/2023
10.15
 691,853 10.24 10.33 9.97 0 0 0
23/06/2023
10.24
 885,285 10.15 10.33 10.06 0 0 0
22/06/2023
10.15
 370,779 10.15 10.33 10.06 0 0 0
21/06/2023
10.33
 383,627 10.24 10.33 10.06 0 0 0
20/06/2023
10.24
 337,674 10.24 10.24 10.06 0 0 0
19/06/2023
10.24
 264,991 10.24 10.24 10.06 100 1,100 -0.0
16/06/2023
10.24
 1,164,784 10.06 10.42 9.97 0 700 -0.0
15/06/2023
9.97
 308,890 10.06 10.15 9.97 0 0 0
14/06/2023
10.06
 665,547 9.97 10.24 9.97 0 0 0
13/06/2023
9.97
 520,945 10.06 10.15 9.88 0 0 0
12/06/2023
10.06
 355,519 9.97 10.15 9.97 0 1 -0.0
09/06/2023
9.97
 518,654 9.97 10.15 9.88 0 0 0
08/06/2023
10.06
 740,736 10.15 10.33 9.79 0 200,400 -2.2
07/06/2023
10.15
 924,025 10.42 10.42 10.06 5,500 0 0.1
06/06/2023
10.33
 874,539 10.50 10.68 10.15 20,000 0 0.2
05/06/2023
10.50
 1,319,613 10.50 10.86 10.33 180,100 0 2.1
02/06/2023
10.50
 1,491,743 10.06 10.59 10.06 400 0 0.0
01/06/2023
10.06
 1,019,178 9.35 10.06 9.35 0 2,000 -0.0
31/05/2023
9.44
 283,459 9.53 9.53 9.35 0 0 0
30/05/2023
9.53
 576,165 9.44 9.53 9.26 0 200 -0.0
29/05/2023
9.35
 228,469 9.17 9.44 9.17 0 500 -0.0
26/05/2023
9.26
 256,302 9.26 9.44 9.17 0 0 0
25/05/2023
9.26
 246,475 9.35 9.53 9.26 0 0 0
24/05/2023
9.44
 256,168 9.44 9.53 9.26 0 0 0
23/05/2023
9.35
 802,290 9.26 9.53 9.17 0 0 0
22/05/2023
9.26
 132,701 9.17 9.35 9.17 100 0 0.0
19/05/2023
9.26
 124,705 9.08 9.35 9.08 0 0 0
18/05/2023
9.17
 182,992 9.26 9.26 9.08 0 0 0
17/05/2023
9.26
 456,859 9.35 9.35 9.08 0 0 0
16/05/2023
9.35
 153,471 9.44 9.44 9.26 0 0 0
15/05/2023
9.44
 790,620 9.35 9.44 9.26 0 2,000 -0.0
12/05/2023
9.26
 417,425 9.35 9.35 9.17 0 0 0
11/05/2023
9.26
 198,649 9.26 9.35 9.26 1,000 0 0.0
10/05/2023
9.26
 284,810 9.17 9.35 9.17 0 0 0
09/05/2023
9.26
 172,112 9.26 9.44 9.17 0 0 0
08/05/2023
9.17
 202,381 9.17 9.44 9.17 0 0 0
05/05/2023
9.17
 78,302 9.17 9.26 9.08 0 0 0
04/05/2023
9.26
 210,010 9.26 9.26 9.08 0 0 0
28/04/2023
9.17
 121,581 9.26 9.35 9.17 0 0 0
27/04/2023
9.17
 122,625 9.17 9.35 9.17 0 0 0
26/04/2023
9.26
 153,627 9.17 9.35 9.17 0 0 0
25/04/2023
9.17
 371,319 9.17 9.35 8.99 0 0 0
24/04/2023
9.08
 338,491 9.17 9.35 9.08 0 0 0
21/04/2023
9.17
 323,191 9.26 9.26 9.08 0 0 0
20/04/2023
9.35
 238,177 9.35 9.44 9.17 0 0 0
19/04/2023
9.35
 362,241 9.44 9.53 9.26 0 0 0
18/04/2023
9.44
 407,243 9.61 9.61 9.35 0 0 0
17/04/2023
9.44
 255,131 9.53 9.70 9.44 0 0 0
14/04/2023
9.53
 1,308,090 9.44 9.70 9.35 0 0 0
13/04/2023
9.35
 621,295 9.26 9.61 9.26 0 0 0
12/04/2023
9.17
 171,803 9.26 9.26 9.17 0 0 0
11/04/2023
9.26
 94,617 9.17 9.26 9.17 0 0 0
10/04/2023
9.26
 263,290 9.26 9.35 9.17 0 0 0
07/04/2023
9.26
 243,304 9.26 9.35 9.17 0 0 0
06/04/2023
9.35
 370,935 9.35 9.44 9.26 0 5,000 -0.1
05/04/2023
9.26
 220,784 9.35 9.44 9.26 0 0 0
04/04/2023
9.35
 178,137 9.35 9.44 9.17 0 0 0
03/04/2023
9.26
 189,020 9.53 9.53 9.26 0 0 0
31/03/2023
9.44
 216,050 9.35 9.53 9.35 0 0 0
30/03/2023
9.35
 230,605 9.35 9.53 9.26 0 0 0
29/03/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
29/03/2023
9.35
 233,145 9.79 9.79 9.08 0 0 0
28/03/2023
8.97
 377,788 8.97 9.04 8.89 0 0 0
27/03/2023
8.97
 266,030 9.04 9.12 8.89 0 0 0
24/03/2023
8.97
 231,605 9.12 9.20 8.97 0 0 0
23/03/2023
9.04
 333,410 9.04 9.12 8.97 0 0 0
22/03/2023
9.04
 104,915 9.04 9.12 8.97 0 0 0
21/03/2023
9.04
 141,348 9.20 9.20 9.04 0 0 0
20/03/2023
9.20
 202,960 9.12 9.27 9.04 0 0 0
17/03/2023
9.12
 239,150 9.12 9.35 9.12 0 0 0
16/03/2023
9.12
 133,120 9.04 9.20 8.97 0 0 0
15/03/2023
9.12
 293,525 8.89 9.27 8.89 0 0 0
14/03/2023
8.97
 313,160 8.89 9.04 8.73 0 0 0
13/03/2023
8.89
 470,113 8.97 9.12 8.89 0 0 0
10/03/2023
9.04
 200,350 9.04 9.27 9.04 0 0 0
09/03/2023
9.12
 213,698 8.97 9.12 8.89 0 0 0
08/03/2023
8.97
 205,128 8.73 8.97 8.73 0 0 0
07/03/2023
8.73
 243,502 8.81 8.97 8.66 0 0 0
06/03/2023
8.58
 515,402 8.50 8.89 8.42 0 0 0
03/03/2023
8.35
 217,062 8.50 8.50 8.35 0 0 0
02/03/2023
8.50
 243,611 8.50 8.58 8.35 0 0 0
01/03/2023
8.42
 242,120 8.35 8.50 8.19 0 0 0
28/02/2023
8.27
 241,007 8.35 8.50 8.27 0 0 0
27/02/2023
8.35
 322,709 8.35 8.58 8.19 0 0 0
24/02/2023
8.50
 331,230 8.50 8.58 8.27 0 0 0
23/02/2023
8.35
 178,302 8.35 8.50 8.27 0 0 0
22/02/2023
8.35
 312,559 8.42 8.58 8.27 0 5,000 -0.1
21/02/2023
8.50
 309,405 8.50 8.58 8.35 0 0 0
20/02/2023
8.50
 235,065 8.27 8.50 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |