Ngân hàng TMCP Bản Việt (bvb)

12.10
-0.10
(-0.82%)
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
(2026-02-23) 		-1.60 -11.68% 30,686,900 37,200 0.4
11.20
13.70
12.10
2 tháng
(2026-01-19) 		-2.20 -15.38% 85,885,500 62,200 0.8
11.20
14.40
12.10
3 tháng
(2025-12-18) 		-0.80 -6.20% 136,642,900 117,500 1.5
11.20
14.40
12.10
6 tháng
(2025-09-19) 		-2.60 -17.69% 231,677,900 -36,500 -0.6
11.20
14.70
12.10
12 tháng
(2025-03-24) 		-2.39 -16.51% 946,314,400 -178,100 1.3
10.48
16.90
12.10
24 tháng
(2024-03-28) 		2.57 27.03% 1,399,836,912 -222,199 0.8
9.35
16.90
12.10
36 tháng
(2023-04-03) 		2.84 30.70% 1,498,733,099 -282,330 0.3
8.90
16.90
12.10
60 tháng
(2021-04-13) 		0.74 6.50% 2,365,944,313 -208,380 8.8
5.64
20.40
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
8.27
 204,416 8.19 8.42 8.19 0 0 0
16/02/2023
8.27
 267,203 8.27 8.35 8.12 0 0 0
15/02/2023
8.27
 548,441 8.19 8.27 8.04 0 0 0
14/02/2023
8.04
 308,262 7.81 8.42 7.81 0 0 0
13/02/2023
7.88
 659,216 8.19 8.27 7.81 0 0 0
10/02/2023
8.12
 468,823 8.27 8.27 7.88 0 0 0
09/02/2023
8.19
 234,300 8.35 8.35 8.12 0 0 0
08/02/2023
8.27
 585,791 7.96 8.50 7.96 0 90 -0.0
07/02/2023
8.04
 250,400 8.04 8.19 7.96 0 0 0
06/02/2023
8.04
 142,856 7.88 8.35 7.88 0 0 0
03/02/2023
7.88
 235,559 8.12 8.12 7.88 0 0 0
02/02/2023
7.96
 148,910 8.12 8.19 7.96 0 0 0
01/02/2023
8.04
 388,344 8.35 8.50 7.96 0 0 0
31/01/2023
8.35
 183,422 8.27 8.35 8.12 0 0 0
30/01/2023
8.27
 213,958 8.27 8.35 8.19 0 0 0
27/01/2023
8.19
 93,087 8.19 8.50 8.19 0 0 0
19/01/2023
8.19
 270,457 8.19 8.27 8.12 100 0 0.0
18/01/2023
8.19
 181,149 8.04 8.27 8.04 0 200 -0.0
17/01/2023
8.12
 404,780 8.04 8.12 7.88 0 0 0
16/01/2023
7.96
 228,140 7.96 8.04 7.88 0 0 0
13/01/2023
7.96
 238,220 7.96 8.04 7.88 0 0 0
12/01/2023
7.88
 131,901 7.96 7.96 7.81 5,000 0 0.1
11/01/2023
7.88
 183,812 7.88 7.96 7.81 0 0 0
10/01/2023
7.73
 198,145 7.81 7.96 7.73 0 0 0
09/01/2023
7.88
 185,614 7.81 8.19 7.81 500 300 0.0
06/01/2023
7.88
 536,931 7.73 8.04 7.65 0 0 0
05/01/2023
7.81
 138,615 7.81 7.81 7.65 0 0 0
04/01/2023
7.73
 313,105 7.88 7.88 7.65 0 0 0
03/01/2023
7.81
 296,724 7.65 7.88 7.65 0 0 0
30/12/2022
7.57
 180,904 7.57 7.73 7.57 0 0 0
29/12/2022
7.73
 664,011 7.57 7.88 7.57 0 900 -0.0
28/12/2022
7.65
 620,724 7.19 7.65 7.19 0 0 0
27/12/2022
7.42
 404,816 7.19 7.50 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |