Ngân hàng TMCP Bản Việt (bvb)

11.20
0.10
(0.90%)
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
(2024-10-22) 		-0.60 -5.13% 22,070,917 -48,800 -0.5
11
11.80
11.20
2 tháng
(2024-09-23) 		-0.30 -2.63% 70,180,679 -50,900 -0.6
11
12
11.20
3 tháng
(2024-08-23) 		-0.70 -5.93% 85,633,874 -55,400 -0.6
11
12
11.20
6 tháng
(2024-05-27) 		0.10 0.91% 237,588,049 -62,800 -0.8
10.64
12.73
11.20
12 tháng
(2023-11-27) 		1.74 18.54% 301,847,053 -94,620 -1.2
9.36
12.73
11.20
24 tháng
(2022-12-02) 		3.68 49.61% 401,333,430 -134,021 -1.5
7.02
12.73
11.20
36 tháng
(2021-12-07) 		-6.50 -36.94% 671,140,040 -33,234 -2.7
5.76
18.47
11.20
60 tháng
(2020-07-09) 		0.39 3.67% 1,492,668,063 -71,347 10.9
5.76
20.84
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.20
 328,200 11.10 11.20 11.10 0 0 0
20/11/2024
11.10
 835,300 11 11.30 10.90 0 20,000 -0.2
19/11/2024
11
 523,800 11 11.20 10.90 0 29,000 -0.3
18/11/2024
11.10
 761,800 10.90 11.20 10.90 0 0 0
15/11/2024
11.10
 931,043 11.10 11.30 10.90 0 0 0
14/11/2024
11.20
 692,730 11.20 11.30 11.10 0 0 0
13/11/2024
11.20
 437,524 11.20 11.30 11.10 0 0 0
12/11/2024
11.20
 453,514 11.30 11.40 11.10 0 0 0
11/11/2024
11.20
 2,499,744 11.40 11.40 11.10 0 0 0
08/11/2024
11.40
 1,056,002 11.50 11.60 11.30 0 0 0
07/11/2024
11.50
 982,115 11.70 11.90 11.50 0 0 0
06/11/2024
11.80
 1,268,273 11.60 11.80 11.50 0 0 0
05/11/2024
11.50
 509,050 11.40 11.60 11.40 0 0 0
04/11/2024
11.40
 606,481 11.50 11.70 11.40 0 0 0
01/11/2024
11.50
 624,117 11.40 11.60 11.40 0 0 0
31/10/2024
11.60
 669,450 11.50 11.70 11.40 0 0 0
30/10/2024
11.50
 725,423 11.60 11.60 11.40 0 0 0
29/10/2024
11.50
 668,884 11.50 11.70 11.50 0 0 0
28/10/2024
11.60
 404,699 11.50 11.60 11.40 0 0 0
25/10/2024
11.40
 1,923,321 11.60 11.70 11.30 0 0 0
24/10/2024
11.50
 2,645,929 11.80 11.80 11.40 200 0 0.0
23/10/2024
11.80
 1,013,276 11.80 11.90 11.70 0 0 0
22/10/2024
11.70
 1,838,442 11.90 12 11.70 0 0 0
21/10/2024
11.90
 1,112,806 11.90 12.10 11.80 0 0 0
18/10/2024
12
 5,291,032 11.80 12.30 11.80 200 0 0.0
17/10/2024
11.80
 1,359,440 11.70 11.90 11.60 0 0 0
16/10/2024
11.70
 1,237,692 11.80 11.80 11.60 0 0 0
15/10/2024
11.80
 1,071,793 11.80 11.90 11.70 0 0 0
14/10/2024
11.70
 2,144,313 11.90 12.10 11.70 0 0 0
11/10/2024
11.90
 1,366,395 11.90 12 11.70 0 0 0
10/10/2024
11.90
 3,669,641 11.80 12 11.80 0 0 0
09/10/2024
11.70
 1,197,564 11.70 11.80 11.60 0 0 0
08/10/2024
11.70
 2,243,647 11.80 11.90 11.60 0 0 0
07/10/2024
11.80
 1,299,655 11.80 11.80 11.60 0 0 0
04/10/2024
11.80
 1,913,152 12 12 11.60 0 0 0
03/10/2024
12
 7,660,606 11.70 12.30 11.70 0 0 0
02/10/2024
11.70
 1,908,692 11.80 11.90 11.60 0 0 0
01/10/2024
11.80
 2,981,441 11.80 12.10 11.70 0 0 0
30/09/2024
11.80
 1,992,956 12 12.10 11.70 0 0 0
27/09/2024
12
 3,923,983 11.80 12.20 11.80 0 0 0
26/09/2024
11.80
 3,313,333 11.70 11.90 11.60 0 0 0
25/09/2024
11.70
 1,375,537 11.50 11.70 11.40 0 0 0
24/09/2024
11.50
 464,536 11.40 11.50 11.30 0 2,300 -0.0
23/09/2024
11.40
 581,548 11.40 11.50 11.30 0 0 0
20/09/2024
11.40
 1,532,785 11.30 11.50 11.30 0 4,500 -0.1
19/09/2024
11.40
 1,103,446 11.30 11.40 11.10 0 0 0
18/09/2024
11.30
 670,269 11.30 11.40 11.10 0 0 0
17/09/2024
11.20
 586,649 11.10 11.20 11 0 0 0
16/09/2024
11.10
 523,208 11.10 11.20 11 0 0 0
13/09/2024
11.10
 386,886 11.20 11.30 11.10 0 0 0
12/09/2024
11.20
 501,795 11.20 11.30 11.10 0 0 0
11/09/2024
11.20
 505,757 11.20 11.20 11 0 0 0
10/09/2024
11.20
 599,969 11.20 11.30 11.10 0 0 0
09/09/2024
11.20
 421,707 11.10 11.30 11.10 0 0 0
06/09/2024
11.30
 880,305 11.20 11.30 11 0 0 0
05/09/2024
11.10
 675,736 11.30 11.40 11.10 0 0 0
04/09/2024
11.40
 1,177,215 11.60 11.60 11.20 0 0 0
30/08/2024
11.50
 517,036 11.80 11.80 11.50 0 0 0
29/08/2024
11.70
 759,729 11.70 11.90 11.60 0 0 0
28/08/2024
11.60
 1,564,419 11.60 11.80 11.40 0 0 0
27/08/2024
11.60
 826,596 11.80 11.90 11.50 0 0 0
26/08/2024
11.80
 917,930 11.80 12.20 11.70 0 0 0
23/08/2024
11.80
 1,301,758 11.90 12.10 11.70 0 0 0
22/08/2024
11.90
 2,097,032 11.80 12 11.70 0 0 0
21/08/2024
11.80
 1,330,285 11.60 11.80 11.50 0 0 0
20/08/2024
11.70
 1,246,158 11.40 11.70 11.40 0 0 0
19/08/2024
11.40
 872,901 11.50 11.70 11.40 0 500 -0.0
16/08/2024
11.60
 2,222,043 11.40 11.60 11.30 0 0 0
15/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/08/2024
11.30
 2,130,904 11.70 11.70 11.20 0 0 0
14/08/2024
11.18
 1,232,620 11.27 11.36 11.09 0 0 0
13/08/2024
11.27
 984,564 11.27 11.45 11.09 100 0 0.0
12/08/2024
11.27
 574,695 11.27 11.36 11.18 0 0 0
09/08/2024
11.09
 1,100,704 11 11.27 10.91 0 0 0
08/08/2024
10.91
 1,369,613 10.91 11.18 10.82 0 0 0
07/08/2024
11
 521,746 11 11.09 10.82 0 0 0
06/08/2024
11
 1,354,316 10.73 11 10.73 0 0 0
05/08/2024
10.64
 2,415,964 11.09 11.27 10.64 0 0 0
02/08/2024
11.18
 2,201,952 11.09 11.18 10.73 0 0 0
01/08/2024
11
 2,689,030 11.36 11.45 10.91 0 0 0
31/07/2024
11.36
 1,362,324 11.36 11.55 11.18 0 0 0
30/07/2024
11.36
 2,493,099 11.64 11.73 11.09 0 0 0
29/07/2024
11.64
 2,359,679 11.64 11.82 11.45 0 0 0
26/07/2024
11.64
 2,088,361 11.45 11.64 11.36 0 0 0
25/07/2024
11.45
 2,446,392 11.45 11.73 11.36 0 0 0
24/07/2024
11.45
 4,468,517 11.45 11.82 11.09 20,000 0 0.2
23/07/2024
11.45
 9,052,111 12.36 12.45 11.09 0 0 0
22/07/2024
12.27
 6,651,955 12.64 12.91 12 0 30,000 -0.4
19/07/2024
12.73
 4,672,575 12.64 12.91 12.36 0 0 0
18/07/2024
12.64
 5,573,804 12.73 13 12.27 0 0 0
17/07/2024
12.73
 9,713,365 11.91 13 11.91 0 20,000 -0.3
16/07/2024
11.91
 10,188,159 11.36 12.09 11.36 0 0 0
15/07/2024
11.27
 1,094,927 11.36 11.45 11.18 0 0 0
12/07/2024
11.27
 1,259,641 11.55 11.55 11.27 0 0 0
11/07/2024
11.55
 1,433,906 11.55 11.64 11.45 0 0 0
10/07/2024
11.55
 4,278,607 11.27 11.64 11.27 0 35,000 -0.4
09/07/2024
11.27
 1,555,637 11 11.27 11 0 0 0
08/07/2024
11.09
 1,400,169 11.09 11.18 10.91 0 0 0
05/07/2024
11.09
 884,591 11.09 11.18 10.91 0 0 0
04/07/2024
11
 1,360,198 11 11.18 10.82 0 0 0
03/07/2024
10.91
 625,949 10.91 11 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |