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)
19/11/2020
9.41
 795,166 9.48 9.48 9.33 2,000 0 0.0
18/11/2020
9.48
 1,089,150 9.56 9.64 9.41 0 0 0
17/11/2020
9.48
 836,019 9.48 9.56 9.41 0 0 0
16/11/2020
9.41
 840,030 9.56 9.71 9.33 0 0 0
13/11/2020
9.56
 1,235,362 9.33 9.64 9.18 300 0 0.0
12/11/2020
9.25
 474,868 9.18 9.33 9.18 0 0 0
11/11/2020
9.18
 506,126 9.33 9.33 9.10 0 0 0
10/11/2020
9.33
 887,440 9.48 9.48 9.25 100 0 0.0
09/11/2020
9.33
 504,865 9.48 9.48 9.25 0 0 0
06/11/2020
9.33
 375,223 9.25 9.41 9.18 100 0 0.0
05/11/2020
9.33
 684,966 9.64 9.64 9.25 100 0 0.0
04/11/2020
9.64
 844,265 9.71 9.71 9.48 0 10,000 -0.1
03/11/2020
9.64
 1,374,954 9.25 9.71 9.25 0 10,000 -0.1
02/11/2020
9.25
 402,446 9.18 9.33 9.10 0 0 0
30/10/2020
9.25
 635,498 9.10 9.33 8.95 0 0 0
29/10/2020
9.10
 1,072,791 8.80 9.25 8.80 12,000 0 0.1
28/10/2020
8.87
 1,749,403 9.41 9.41 8.80 0 0 0
27/10/2020
9.48
 1,304,913 9.64 9.64 9.25 0 0 0
26/10/2020
9.48
 2,334,474 10.17 10.17 9.41 4,100 105,000 -1.3
23/10/2020
10.10
 1,313,008 10.02 10.32 9.94 0 0 0
22/10/2020
10.02
 1,454,474 10.02 10.02 9.71 0 0 0
21/10/2020
10.02
 1,976,674 10.25 10.55 9.79 65,300 0 0.9
20/10/2020
10.25
 2,277,024 10.17 10.40 9.94 100,000 0 1.3
19/10/2020
10.32
 1,988,228 10.48 10.71 10.25 47,500 0 0.6
16/10/2020
10.48
 2,335,402 9.71 10.86 9.71 62,000 0 0.8
15/10/2020
9.94
 4,048,004 9.25 10.10 9.02 100,000 24,000 0.9
14/10/2020
9.18
 2,116,520 9.18 9.41 9.02 5,000 50,000 -0.5
13/10/2020
9.25
 1,058,169 9.33 9.33 9.02 100,000 0 1.2
12/10/2020
9.33
 2,522,750 8.87 9.87 8.87 30,300 0 0.4
09/10/2020
8.95
 4,824,834 8.11 8.95 8.11 153,700 0 1.8
08/10/2020
8.11
 728,150 8.11 8.18 8.03 0 0 0
07/10/2020
8.11
 638,786 8.11 8.11 8.03 0 0 0
06/10/2020
8.18
 563,550 8.26 8.26 8.03 0 0 0
05/10/2020
8.26
 726,417 8.11 8.34 8.11 0 0 0
02/10/2020
8.18
 1,341,407 8.26 8.26 7.88 0 105,000 -1.1
01/10/2020
8.18
 1,105,342 8.18 8.34 8.11 0 0 0
30/09/2020
8.11
 406,810 8.26 8.26 8.11 0 0 0
29/09/2020
8.34
 1,073,376 8.41 8.64 8.11 44,700 0 0.5
28/09/2020
8.41
 2,351,530 7.88 8.80 7.88 66,100 0 0.7
25/09/2020
7.88
 633,758 7.95 7.95 7.80 0 0 0
24/09/2020
7.95
 359,840 7.95 7.95 7.88 0 0 0
23/09/2020
7.95
 381,640 7.95 8.03 7.88 4,700 0 0.0
22/09/2020
7.95
 637,876 7.95 8.03 7.88 100 0 0.0
21/09/2020
7.95
 1,024,500 8.03 8.11 7.88 0 0 0
18/09/2020
8.03
 615,954 7.95 8.03 7.88 1,000 0 0.0
17/09/2020
7.95
 1,176,330 8.03 8.11 7.88 0 0 0
16/09/2020
7.95
 334,570 8.03 8.03 7.88 0 0 0
15/09/2020
7.95
 571,513 7.88 8.03 7.88 0 0 0
14/09/2020
7.95
 641,210 8.03 8.03 7.88 0 0 0
11/09/2020
8.03
 385,996 7.95 8.03 7.88 0 0 0
10/09/2020
7.95
 319,310 8.03 8.11 7.88 5,300 0 0.1
09/09/2020
7.95
 570,850 7.72 8.18 7.72 100 0 0.0
08/09/2020
7.80
 908,310 7.88 7.95 7.80 100 0 0.0
07/09/2020
7.88
 1,170,234 8.03 8.03 7.80 0 0 0
04/09/2020
8.03
 628,570 8.03 8.11 7.88 0 0 0
03/09/2020
8.11
 421,710 8.26 8.26 8.03 0 0 0
01/09/2020
8.11
 570,420 8.03 8.18 7.95 0 0 0
31/08/2020
8.03
 1,077,299 8.41 8.41 7.95 0 0 0
28/08/2020
8.34
 596,476 8.41 8.57 8.26 0 0 0
27/08/2020
8.49
 441,976 8.57 8.80 8.41 100 700 -0.0
26/08/2020
8.57
 1,803,697 8.03 9.10 8.03 0 500 -0.0
25/08/2020
8.03
 321,604 8.11 8.18 8.03 0 0 0
24/08/2020
8.11
 230,540 8.11 8.11 8.03 0 0 0
21/08/2020
8.11
 281,587 8.03 8.26 6.81 0 0 0
20/08/2020
8.11
 175,050 7.88 8.11 7.80 0 0 0
19/08/2020
7.88
 383,800 7.95 7.95 7.80 0 0 0
18/08/2020
7.88
 453,640 8.26 8.26 7.80 0 0 0
17/08/2020
8.11
 289,588 8.18 8.18 7.88 0 0 0
14/08/2020
8.18
 217,101 8.34 8.41 8.11 200 0 0.0
13/08/2020
8.41
 185,717 8.80 8.80 8.34 0 500 -0.0
12/08/2020
8.49
 491,118 7.80 8.49 7.80 0 0 0
11/08/2020
7.80
 162,108 7.72 7.88 7.65 0 0 0
10/08/2020
7.72
 237,410 7.72 7.80 7.65 0 0 0
07/08/2020
7.72
 280,463 7.65 7.80 7.65 0 0 0
06/08/2020
7.72
 141,770 7.88 7.95 6.58 0 0 0
05/08/2020
7.88
 426,014 7.80 8.03 7.65 0 0 0
04/08/2020
7.80
 259,866 7.65 7.88 7.65 0 0 0
03/08/2020
7.72
 242,549 7.42 7.72 7.42 0 0 0
31/07/2020
7.57
 281,722 7.34 7.57 7.27 0 0 0
30/07/2020
7.65
 324,526 7.57 7.65 7.42 200 0 0.0
29/07/2020
7.57
 488,580 7.88 8.03 7.04 0 47,000 -0.4
28/07/2020
8.11
 487,885 7.27 8.11 6.50 0 0 0
27/07/2020
7.42
 785,871 8.49 8.49 7.42 0 2,000 -0.0
24/07/2020
8.80
 687,077 9.33 9.33 8.18 400 0 0.0
23/07/2020
9.48
 406,701 9.56 10.10 9.18 47,500 0 0.6
22/07/2020
9.56
 668,580 8.72 9.56 8.57 2,000 0 0.0
21/07/2020
8.64
 490,665 8.72 9.18 7.95 100 0 0.0
20/07/2020
8.64
 928,346 9.48 9.64 8.41 200 0 0.0
17/07/2020
9.56
 1,012,208 9.94 10.25 9.33 200 10,000 -0.1
16/07/2020
10.25
 590,958 10.71 10.94 9.56 100 0 0.0
15/07/2020
10.63
 844,745 11.85 11.93 10.40 0 0 0
14/07/2020
11.85
 2,377,048 15.98 15.98 11.85 10,000 0 0.2
13/07/2020
13.92
 1,404,260 13.92 13.92 11.47 0 0 0
10/07/2020
12.31
 1,252,569 12.31 12.31 11.09 0 0 0
09/07/2020
10.71
 2,746,100 11.40 11.40 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |