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)
16/04/2021
11.21
 2,554,028 11.52 11.52 10.89 11,500 0 0.2
15/04/2021
11.52
 1,601,754 11.60 11.76 11.44 2,000 0 0
14/04/2021
11.68
 1,512,150 11.44 11.76 11.37 700 0 0.0
13/04/2021
11.60
 3,066,085 11.84 12.00 11.52 0 0 0
12/04/2021
11.84
 2,775,266 11.92 11.92 11.68 0 0 0
09/04/2021
11.84
 1,558,100 12.00 12.16 11.84 0 0 0
08/04/2021
12.00
 4,744,878 11.76 12.23 11.76 2,600 10,000 -0.1
07/04/2021
11.76
 4,398,904 11.44 11.84 11.21 0 0 0
06/04/2021
11.52
 1,890,876 11.60 11.60 11.37 0 0 0
05/04/2021
11.60
 3,981,725 11.29 11.84 11.29 0 0 0
02/04/2021
11.21
 4,824,674 10.81 11.60 10.81 0 31,100 -0.4
01/04/2021
10.81
 1,276,330 10.73 10.89 10.66 0 0 0
31/03/2021
10.73
 1,281,338 10.89 10.89 10.58 0 0 0
30/03/2021
10.58
 1,499,177 10.42 10.73 10.34 0 0 0
29/03/2021
10.42
 673,811 10.26 10.50 10.18 0 0 0
26/03/2021
10.34
 1,268,832 10.26 10.34 9.63 0 0 0
25/03/2021
10.26
 965,564 10.42 10.50 8.84 300 0 0.0
24/03/2021
10.34
 1,519,756 10.42 10.58 10.10 0 1,700 -0.0
23/03/2021
10.66
 1,579,775 10.73 10.81 10.42 9,900 0 0.1
22/03/2021
10.73
 941,721 9.31 10.89 9.31 0 0 0
19/03/2021
10.89
 1,433,888 11.05 11.05 10.81 1,500 0 0.0
18/03/2021
11.05
 1,310,048 11.05 11.21 10.89 0 4,100 -0.1
17/03/2021
11.05
 1,591,310 11.05 11.21 10.89 50,000 0 0.7
16/03/2021
11.05
 2,639,611 10.73 11.13 10.58 50,000 0 0.7
15/03/2021
10.73
 1,567,162 10.26 10.89 10.26 50,000 0 0.7
12/03/2021
10.73
 1,537,432 10.89 10.97 10.66 55,000 0 0.7
11/03/2021
10.81
 1,405,650 10.97 11.05 10.73 17,800 0 0.2
10/03/2021
10.89
 2,660,685 10.66 11.13 10.66 55,400 0 0.8
09/03/2021
10.66
 2,588,826 10.26 10.73 10.18 1,200 22,400 -0.3
08/03/2021
10.42
 1,497,300 10.26 10.66 10.26 1,000 1,500 -0.0
05/03/2021
10.26
 1,580,543 10.34 10.50 10.02 500 0 0.0
04/03/2021
10.34
 1,611,343 10.58 10.66 10.02 4,000 100 0.1
03/03/2021
10.58
 3,035,082 10.02 10.81 10.02 0 200 -0.0
02/03/2021
10.10
 1,805,432 10.02 10.18 9.87 0 300 -0.0
01/03/2021
9.95
 1,467,990 9.71 10.02 9.63 0 400 -0.0
26/02/2021
9.71
 654,801 9.87 9.87 9.55 0 0 0
25/02/2021
9.79
 589,452 9.79 9.87 9.71 0 0 0
24/02/2021
9.79
 1,149,845 10.02 10.10 9.71 400 0 0.0
23/02/2021
9.95
 894,900 10.10 10.10 9.87 0 0 0
22/02/2021
10.02
 1,029,259 10.10 10.26 8.52 0 0 0
19/02/2021
10.10
 1,778,042 9.71 10.26 9.55 0 0 0
18/02/2021
9.71
 1,109,030 9.79 9.79 9.55 0 0 0
17/02/2021
9.71
 865,440 9.39 9.79 9.39 1,000 0 0.0
09/02/2021
9.39
 842,606 9.23 9.47 9.16 0 0 0
08/02/2021
9.23
 1,071,000 9.47 9.55 8.84 3,500 5,000 0
05/02/2021
9.47
 865,570 9.55 9.55 9.31 0 0 0
04/02/2021
9.47
 778,837 9.63 9.63 9.31 0 0 0
03/02/2021
9.63
 898,700 9.16 9.71 9.08 200 0 0.0
02/02/2021
9.16
 821,702 8.68 9.16 8.68 0 0 0
01/02/2021
8.76
 583,149 9.23 9.23 8.76 0 0 0
29/01/2021
9.23
 1,300,870 8.52 9.23 7.89 10,700 0 0.1
28/01/2021
8.52
 3,011,745 9.55 9.79 8.52 100 900 -0.0
27/01/2021
9.79
 1,469,178 10.18 10.26 9.71 0 0 0
26/01/2021
10.26
 2,069,120 10.58 10.66 9.95 0 0 0
25/01/2021
10.58
 1,140,218 10.81 10.89 10.50 0 0 0
22/01/2021
10.81
 1,195,425 11.05 11.21 10.81 0 0 0
21/01/2021
11.21
 829,813 10.81 11.21 10.66 0 0 0
20/01/2021
10.81
 1,693,113 10.97 10.97 9.71 300 0 0.0
19/01/2021
10.89
 2,987,711 12.08 12.16 10.34 0 0 0
18/01/2021
12.16
 1,652,520 12.00 12.31 10.18 0 0 0
15/01/2021
12.00
 1,597,428 11.84 12.08 11.76 0 113,000 -1.7
14/01/2021
11.76
 1,449,754 11.92 12.00 11.52 0 0 0
13/01/2021
11.92
 1,858,817 12.08 12.16 11.84 100 0 0.0
12/01/2021
12.08
 1,212,284 12.23 12.31 11.92 0 66 -0.0
11/01/2021
12.23
 1,218,941 12.39 12.63 12.08 3,700 0 0.1
08/01/2021
12.39
 2,965,841 11.92 12.63 11.92 0 2,000 -0.0
07/01/2021
11.92
 1,729,813 11.68 12.00 11.68 0 0 0
06/01/2021
11.84
 2,072,350 11.76 12.08 11.68 0 0 0
05/01/2021
11.76
 1,706,872 11.92 12.00 11.60 113,000 0 1.7
04/01/2021
11.76
 2,385,317 11.44 12.08 11.44 2,900 0 0.0
31/12/2020: Quyền mua cổ phiếu: 9/1 Giá: 10 (Volume + 11.11%, Ratio=0.11)
31/12/2020
11.44
 824,489 11.21 11.60 11.21 0 0 0
30/12/2020
11.09
 1,314,693 11.24 11.40 10.94 2,700 0 0.0
29/12/2020
11.24
 1,698,629 11.47 11.47 11.09 2,000 0 0.0
28/12/2020
11.17
 2,160,366 11.09 11.78 11.01 0 0 0
25/12/2020
11.17
 2,030,690 10.94 11.32 9.33 0 1,200 -0.0
24/12/2020
11.01
 2,710,068 11.47 11.55 10.40 0 0 0
23/12/2020
11.55
 2,011,812 11.85 12.39 10.71 13,000 800 0.2
22/12/2020
11.85
 5,273,255 10.63 12.08 10.55 0 400 -0.0
21/12/2020
10.71
 3,092,830 10.32 10.78 10.32 0 0 0
18/12/2020
10.25
 1,432,778 10.17 10.32 10.17 0 0 0
17/12/2020
10.17
 3,171,159 10.10 10.48 9.94 0 10,000 -0.1
16/12/2020
10.10
 1,665,983 9.94 10.17 9.87 0 310,000 -0.0
15/12/2020
9.94
 1,708,510 10.17 11.55 9.87 0 310,000 -4.0
14/12/2020
10.17
 1,324,558 10.10 10.32 9.94 10,000 4,000 0.1
11/12/2020
10.02
 1,369,272 9.94 10.10 9.87 0 150,000 -2.0
10/12/2020
10.02
 2,300,213 10.10 10.55 10.02 15,000 5,000 0.1
09/12/2020
10.02
 1,938,132 9.94 10.10 9.79 0 5,000 -0.1
08/12/2020
9.94
 1,430,093 10.10 10.10 9.71 200 0 0.0
07/12/2020
10.10
 1,457,109 10.02 10.17 9.94 0 10,000 -0.1
04/12/2020
10.02
 1,673,136 10.32 10.32 9.79 5,000 0 0.1
03/12/2020
10.17
 3,883,882 9.64 10.25 9.56 5,500 0 0.1
02/12/2020
9.56
 1,571,619 9.48 9.71 8.03 4,000 0 0.1
01/12/2020
9.48
 1,079,360 9.33 10.40 9.18 0 0 0
30/11/2020
9.41
 779,800 9.56 10.94 9.33 0 0 0
27/11/2020
9.48
 738,201 9.64 9.71 9.41 0 0 0
26/11/2020
9.64
 536,400 9.64 9.71 9.56 0 0 0
25/11/2020
9.64
 2,886,411 9.41 9.87 9.41 0 0 0
24/11/2020
9.41
 826,694 9.33 9.71 9.25 0 0 0
23/11/2020
9.33
 490,206 9.41 9.41 9.25 0 0 0
20/11/2020
9.41
 719,842 9.41 9.41 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |