Ngân hàng TMCP Bản Việt (bvb)

13.40
0.20
(1.52%)
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
(2026-05-19) 		0.60 4.80% 34,911,700 79,100 0
12.20
13.20
13.20
2 tháng
(2026-04-20) 		0.50 3.97% 55,809,300 90,800 0
12.20
13.20
13.20
3 tháng
(2026-03-20) 		1.40 11.97% 84,536,900 47,500 -0.5
11.40
13.20
13.20
6 tháng
(2025-12-22) 		-0.40 -2.96% 222,121,400 165,000 1.0
11.20
14.40
13.20
12 tháng
(2025-06-23) 		0 0% 794,658,900 -101,500 -2.1
11.20
16.90
13.20
24 tháng
(2024-06-28) 		2.60 24.71% 1,402,605,316 -216,099 -0.2
10.42
16.90
13.20
36 tháng
(2023-07-04) 		3.40 35.01% 1,558,428,183 -225,929 -0.3
8.90
16.90
13.20
60 tháng
(2021-07-14) 		-0.97 -6.87% 2,227,210,383 -1,671,671 -32.3
5.64
20.40
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
7.42
 540,442 7.42 7.73 7.19 0 0 0
23/12/2022
7.57
 582,539 7.50 7.73 7.42 0 0 0
22/12/2022
7.50
 727,165 7.34 7.73 7.27 0 0 0
21/12/2022
7.34
 1,089,508 7.03 7.50 7.03 0 0 0
20/12/2022
7.11
 775,236 7.34 7.42 7.03 0 0 0
19/12/2022
7.34
 647,223 7.27 7.42 7.27 300 0 0.0
16/12/2022
7.27
 667,830 7.19 7.27 6.96 0 0 0
15/12/2022
7.27
 519,110 7.19 7.34 7.11 0 0 0
14/12/2022
7.11
 447,864 7.11 7.34 7.03 0 0 0
13/12/2022
6.96
 456,631 6.96 7.03 6.72 0 0 0
12/12/2022
6.96
 676,220 7.19 7.27 6.88 0 0 0
09/12/2022
7.19
 389,085 7.27 7.27 6.96 0 0 0
08/12/2022
7.11
 793,255 7.03 7.57 6.96 0 0 0
07/12/2022
6.88
 713,120 7.27 7.34 6.88 0 0 0
06/12/2022
7.11
 1,906,169 8.42 8.42 7.11 5,000 0 0.0
05/12/2022
7.57
 1,176,775 7.27 7.65 7.27 1,100 0 0.0
02/12/2022
7.27
 980,200 7.03 7.27 6.88 0 0 0
01/12/2022
6.96
 1,184,904 6.96 7.27 6.88 0 0 0
30/11/2022
6.96
 627,303 7.11 7.11 6.65 200 0 0.0
29/11/2022
6.96
 558,868 7.03 7.11 6.65 100 0 0.0
28/11/2022
6.96
 575,044 6.57 6.96 6.42 0 8,000 -0.1
25/11/2022
6.42
 661,701 5.95 6.42 5.95 0 0 0
24/11/2022
5.95
 229,500 5.95 6.11 5.87 0 0 0
23/11/2022
5.95
 195,600 6.03 6.18 5.95 0 0 0
22/11/2022
6.03
 432,528 6.11 6.26 5.95 0 0 0
21/11/2022
6.03
 384,629 5.95 6.18 5.87 0 0 0
18/11/2022
5.95
 391,532 6.03 6.03 5.64 600 0 0.0
17/11/2022
6.11
 318,713 5.95 6.18 5.87 0 0 0
16/11/2022
5.87
 767,745 5.33 5.87 4.87 0 0 0
15/11/2022
5.64
 644,740 6.11 6.11 5.33 0 0 0
14/11/2022
6.18
 281,443 6.49 6.88 6.11 0 0 0
11/11/2022
6.57
 337,976 6.65 6.80 6.57 0 0 0
10/11/2022
6.72
 206,944 6.80 6.96 6.49 0 0 0
09/11/2022
7.03
 157,685 6.96 7.19 6.88 0 0 0
08/11/2022
7.03
 272,406 6.88 7.11 6.72 0 0 0
07/11/2022
6.88
 420,199 7.11 7.11 6.80 0 0 0
04/11/2022
7.11
 404,491 7.34 7.34 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |