Ngân hàng TMCP Bản Việt (bvb)

11.60
-0.05
(-0.43%)
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
(2026-08-10) 		-0.75 -6% 11,135,500 -36,000 0
11.65
12.60
11.65
2 tháng
(2026-07-10) 		-1.55 -11.65% 40,060,900 -45,800 0
11.65
13.40
11.65
3 tháng
(2026-06-10) 		-0.65 -5.24% 97,362,200 66,200 0
11.65
14
11.65
6 tháng
(2026-03-12) 		-0.25 -2.08% 172,950,100 67,600 -0.5
11.40
14
11.65
12 tháng
(2025-09-15) 		-3.35 -22.19% 412,127,300 14,200 -1.4
11.20
15.20
11.65
24 tháng
(2024-09-18) 		0.68 6.19% 1,371,424,830 -129,599 0.7
10.48
16.90
11.65
36 tháng
(2023-09-25) 		2.76 30.69% 1,610,867,991 -196,819 -0.2
8.90
16.90
11.65
60 tháng
(2021-10-04) 		-3.55 -23.22% 2,159,418,739 -130,652 -1.7
5.64
20.40
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2022
7.27
 224,500 7.34 7.42 7.19 0 0 0
02/11/2022
7.42
 184,579 7.42 7.50 7.27 0 0 0
01/11/2022
7.34
 427,052 7.11 7.57 7.11 0 0 0
31/10/2022
7.19
 184,139 7.42 7.57 7.03 0 0 0
28/10/2022
7.27
 266,701 7.42 7.65 7.19 0 0 0
27/10/2022
7.42
 375,169 7.11 7.42 7.03 0 0 0
26/10/2022
6.96
 253,934 7.03 7.27 6.96 0 0 0
25/10/2022
7.11
 439,562 7.19 7.34 6.72 0 0 0
24/10/2022
7.19
 412,574 7.34 7.50 6.88 0 0 0
21/10/2022
7.42
 687,828 7.73 7.81 7.19 0 0 0
20/10/2022
7.65
 163,040 7.73 7.81 7.65 0 0 0
19/10/2022
7.73
 300,386 7.81 7.81 7.65 0 0 0
18/10/2022
7.81
 201,423 7.88 7.88 7.73 0 0 0
17/10/2022
7.81
 63,270 7.73 7.88 7.65 0 0 0
14/10/2022
7.73
 569,995 7.73 8.04 7.73 0 0 0
13/10/2022
7.65
 361,629 7.81 8.04 7.65 0 100 0.0
12/10/2022
7.81
 310,974 7.50 8.04 7.42 0 0 0
11/10/2022
7.50
 515,916 8.04 8.04 7.27 0 0 0
10/10/2022
8.12
 458,216 7.88 8.19 7.81 0 0 0
07/10/2022
7.88
 609,500 8.58 8.58 7.88 0 0 0
06/10/2022
8.66
 274,361 8.97 8.97 8.58 0 0 0
05/10/2022
8.89
 316,479 8.66 8.97 8.66 0 0 0
04/10/2022
8.81
 626,632 8.73 8.89 8.50 0 0 0
03/10/2022
8.73
 645,496 9.20 9.27 8.66 0 0 0
30/09/2022
9.20
 691,003 9.35 9.35 8.89 0 0 0
29/09/2022
9.27
 239,125 9.43 9.58 9.27 0 100 0.0
28/09/2022
9.43
 413,705 9.35 9.51 9.27 0 0 0
27/09/2022
9.51
 276,010 9.43 9.58 9.35 0 0 0
26/09/2022
9.51
 434,142 9.66 9.66 9.27 0 0 0
23/09/2022
9.82
 383,226 9.58 9.89 9.58 0 700 0.0
22/09/2022
9.66
 345,543 9.51 9.66 9.43 0 0 0
21/09/2022
9.58
 215,651 9.74 9.74 9.51 0 0 0
20/09/2022
9.66
 340,928 9.58 9.74 9.43 0 0 0
19/09/2022
9.58
 415,909 9.82 9.89 9.51 200 0 0.0
16/09/2022
9.82
 340,211 9.82 9.89 9.66 0 0 0
15/09/2022
9.89
 449,039 9.89 10.05 9.74 0 0 0
14/09/2022
9.89
 455,922 9.89 9.97 9.74 0 0 0
13/09/2022
9.89
 258,253 10.05 10.12 9.89 2,400 0 0.0
12/09/2022
10.05
 226,323 10.12 10.20 9.97 0 0 0
09/09/2022
10.20
 405,940 10.05 10.20 9.97 0 0 0
08/09/2022
10.12
 574,700 10.12 10.20 9.97 0 0 0
07/09/2022
10.05
 570,420 10.28 10.36 10.05 0 0 0
06/09/2022
10.28
 317,810 10.36 10.43 10.28 0 0 0
05/09/2022
10.36
 126,708 10.36 10.43 10.28 0 0 0
31/08/2022
10.36
 251,782 10.36 10.51 10.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc