Ngân hàng TMCP Bản Việt (bvb)

12.70
-0.30
(-2.31%)
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
(2025-11-12) 		-0.40 -2.99% 19,365,400 -55,300 -0.7
12.70
13.80
12.70
2 tháng
(2025-10-13) 		-1.40 -9.72% 60,242,600 -77,600 -1.0
12.50
14.40
12.70
3 tháng
(2025-09-15) 		-2.10 -13.91% 103,069,700 -186,000 -2.6
12.50
15.20
12.70
6 tháng
(2025-06-16) 		0 0% 587,444,300 -279,600 -3.4
12.50
16.90
12.70
12 tháng
(2024-12-17) 		1.84 16.45% 980,530,132 -282,099 0.0
10.48
16.90
12.70
24 tháng
(2023-12-25) 		3.65 39.08% 1,288,350,607 -362,119 -1.0
9.26
16.90
12.70
36 tháng
(2022-12-28) 		5.35 69.90% 1,376,720,293 -414,820 -1.5
7.57
16.90
12.70
60 tháng
(2021-01-07) 		1.33 11.39% 2,332,655,166 -213,546 8.6
5.64
20.40
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
12.70
 1,244,200 13 13 12.60 0 0 0
11/12/2025
13
 859,100 13.10 13.20 12.90 0 0 0
10/12/2025
13
 408,800 13.20 13.20 13 0 0 0
09/12/2025
13.30
 1,341,500 13.20 13.30 12.90 0 200 -0.0
08/12/2025
13.20
 573,400 13.20 13.30 13.10 0 0 0
05/12/2025
13.20
 805,400 13.50 13.50 13.20 0 4,100 -0.1
04/12/2025
13.50
 960,100 13.30 13.50 13.30 0 49,900 -0.7
03/12/2025
13.40
 1,621,100 13.20 13.50 13.10 0 0 0
02/12/2025
13.20
 519,700 13.20 13.30 13.10 0 0 0
01/12/2025
13.20
 524,500 13.20 13.30 13.10 0 0 0
28/11/2025
13.30
 581,500 13.40 13.40 13.10 0 0 0
27/11/2025
13.40
 826,400 13.20 13.50 13.10 100 0 0.0
26/11/2025
13.20
 628,100 13.20 13.30 13.10 0 0 0
25/11/2025
13.20
 585,700 13 13.30 11.30 0 0 0
24/11/2025
13.30
 696,200 13.30 13.40 13.20 0 0 0
21/11/2025
13.40
 798,700 13.50 13.50 13.20 0 0 0
20/11/2025
13.60
 601,000 13.60 13.60 13.40 0 0 0
19/11/2025
13.50
 612,500 13.70 13.90 13.50 0 0 0
18/11/2025
13.70
 1,318,700 13.80 13.90 13.60 0 0 0
17/11/2025
13.80
 1,851,800 13.40 13.80 13.40 0 0 0
14/11/2025
13.40
 982,200 13.30 13.50 13.20 0 0 0
13/11/2025
13.30
 869,700 13.40 13.50 13.20 0 0 0
12/11/2025
13.40
 1,399,300 13.40 13.50 13.10 0 1,200 -0.0
11/11/2025
13.40
 522,900 13.30 13.50 13.10 0 0 0
10/11/2025
13.30
 511,600 13.50 13.50 13.10 0 0 0
07/11/2025
13.30
 867,500 13.60 13.60 13.30 0 0 0
06/11/2025
13.50
 610,700 13.60 13.70 13.40 0 0 0
05/11/2025
13.60
 645,600 13.50 13.80 13.30 0 100 -0.0
04/11/2025
13.60
 1,525,700 13.50 13.60 13 0 0 0
03/11/2025
13.50
 1,046,500 13.60 13.80 13.30 0 100 -0.0
31/10/2025
13.60
 761,100 13.80 13.80 13.60 0 0 0
30/10/2025
13.70
 883,300 14.50 14.50 13.60 0 1,100 -0.0
29/10/2025
13.90
 3,007,300 13.40 14.10 13.40 0 0 0
28/10/2025
13.40
 1,278,400 13.20 13.50 13.10 0 0 0
27/10/2025
13.20
 1,596,900 13.30 13.40 13.10 0 0 0
24/10/2025
13.30
 1,732,400 13.20 13.40 13 0 5,000 -0.1
23/10/2025
13.20
 984,300 13.20 13.40 13.10 0 2,000 -0.0
22/10/2025
13.10
 2,936,200 12.80 13.40 12.80 0 10,000 -0.1
21/10/2025
12.80
 3,475,100 13 13 12.40 1,000 0 0.0
20/10/2025
12.50
 5,132,900 13.80 13.80 12.20 0 0 0
17/10/2025
13.80
 3,661,200 14.10 14.20 13.60 0 5,000 -0.1
16/10/2025
14.10
 2,511,300 14.20 14.30 13.90 0 0 0
15/10/2025
14.20
 2,423,100 14.20 14.30 14 0 0 0
14/10/2025
14.20
 3,019,900 14.30 14.50 14.10 0 0 0
13/10/2025
14.40
 1,743,300 14.50 14.50 14 0 0 0
10/10/2025
14.50
 2,492,800 14.50 14.70 14.40 0 0 0
09/10/2025
14.50
 1,749,900 14.50 14.60 14.40 0 0 0
08/10/2025
14.50
 2,603,700 14.50 14.80 14.30 0 80,000 -1.1
07/10/2025
14.30
 1,144,400 14.50 14.60 14.20 0 0 0
06/10/2025
14.50
 2,983,200 14 14.60 14 0 1,000 -0.0
03/10/2025
14
 1,480,800 14.40 14.40 14 0 0 0
02/10/2025
14.30
 1,739,500 14.30 14.60 14.20 0 0 0
01/10/2025
14.30
 830,600 14.10 14.40 14 0 0 0
30/09/2025
14.10
 2,778,000 14.20 14.30 13.90 0 0 0
29/09/2025
14.30
 1,265,000 14.30 14.50 14.20 0 0 0
26/09/2025
14.30
 1,116,800 14.50 14.50 14.30 500 0 0.0
25/09/2025
14.40
 1,801,900 14.50 14.70 14.30 0 0 0
24/09/2025
14.50
 3,858,900 14.50 14.50 14 0 10,000 -0.1
23/09/2025
14.50
 1,574,400 14.50 14.60 14.30 0 0 0
22/09/2025
14.40
 2,923,000 14.80 14.90 14.30 0 0 0
19/09/2025
14.70
 1,575,300 14.90 15 14.60 0 0 0
18/09/2025
14.90
 2,249,000 15 15.10 14.70 0 0 0
17/09/2025
15
 2,826,300 15.10 15.30 14.90 0 0 0
16/09/2025
15.20
 3,149,300 15.10 15.40 15 0 900 -0.0
15/09/2025
15.10
 2,684,300 15 15.10 14.80 0 17,000 -0.3
12/09/2025
15
 1,987,400 15 15.20 14.80 0 300 -0.0
11/09/2025
14.90
 4,185,000 15.20 15.20 14.50 0 27,800 -0.4
10/09/2025
15.20
 2,545,400 15.30 15.40 14.90 0 0 0
09/09/2025
15.30
 4,203,900 15.10 15.40 14.90 2,000 500,000 -7.5
08/09/2025
15.10
 9,653,000 15.90 16 15 41,900 0 0.6
05/09/2025
15.90
 9,279,400 16.70 16.80 15.80 0 500 -0.0
04/09/2025
16.50
 7,425,000 16.10 16.90 15.90 1,100 300,700 -4.9
03/09/2025
16.20
 5,358,900 16.10 16.30 15.90 0 5,000 -0.1
29/08/2025
16
 8,037,900 16 16.40 15.80 6,900 0 0.1
28/08/2025
16
 4,097,600 16 16.20 15.70 1,000 0 0
27/08/2025
16
 5,589,800 16.10 16.30 15.80 2,000 0 0.0
26/08/2025
16.10
 8,197,200 15.30 16.20 15.10 231,500 5,000 3.5
25/08/2025
15.50
 11,609,600 16.20 16.70 15.10 9,000 0 0.1
22/08/2025
16.20
 17,254,200 16.90 17.70 15.80 240,500 20,800 3.8
21/08/2025
16.90
 14,138,900 16.30 17.30 16.20 415,700 20,000 6.6
20/08/2025
16.20
 23,612,500 15.10 17 15.10 0 30,900 -0.5
19/08/2025
15.10
 8,270,400 14.80 15.20 14.80 600 0 0.0
18/08/2025
14.90
 5,829,800 15.20 15.20 14.70 4,200 800 0.1
15/08/2025
15
 11,346,500 15.40 15.60 14.70 200 0 0.0
14/08/2025
15.40
 17,074,100 15.10 15.90 15.10 21,600 30,400 -0.1
13/08/2025
15.10
 10,539,100 15 15.20 14.60 0 100 -0.0
12/08/2025
15
 10,618,700 15.30 15.40 14.70 2,600 32,900 -0.5
11/08/2025
15.30
 6,987,600 15.70 15.70 15 0 300 -0.0
08/08/2025
15.30
 20,101,700 14.60 15.80 14.40 8,000 56,100 -0.7
07/08/2025
14.60
 8,713,800 14.40 14.60 14.20 27,100 0 0.4
06/08/2025
14.50
 5,797,800 14.20 14.50 14.10 7,200 0 0.1
05/08/2025
14.30
 16,954,700 14.40 14.80 13.90 51,000 20,000 0.4
04/08/2025
14.30
 5,647,600 13.90 14.30 13.70 400 1,000 -0.0
01/08/2025
13.90
 6,226,200 14.20 14.30 13.80 200 24,700 -0.3
31/07/2025
14.20
 8,302,100 14.30 14.70 13.80 0 0 0
30/07/2025
14.30
 10,370,400 14 14.50 13.80 25,900 0 0.4
29/07/2025
14
 18,049,700 15.60 15.60 13.90 10,800 201,000 -2.8
28/07/2025
15.60
 13,137,100 14.90 15.70 14.80 8,000 93,000 -1.3
25/07/2025
14.90
 16,462,300 14.50 15.40 14.40 200,000 56,400 2.2
24/07/2025
14.50
 6,329,300 14.40 14.70 14.20 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |