Ngân hàng TMCP Bản Việt (bvb)

10.15
-0.05
(-0.49%)
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) 		-0.85 -6.80% 11,695,200 -36,000 0
10.15
12.60
10.15
2 tháng
(2026-07-13) 		-1.65 -12.41% 40,620,600 -45,800 0
10.15
13.40
10.15
3 tháng
(2026-06-11) 		-0.95 -7.54% 96,946,600 21,100 0
10.15
14
10.15
6 tháng
(2026-03-13) 		-0.45 -3.72% 172,457,800 68,600 -0.5
10.15
14
10.15
12 tháng
(2025-09-15) 		-3.45 -22.85% 412,687,000 14,200 -1.4
10.15
15.20
10.15
24 tháng
(2024-09-19) 		0.49 4.36% 1,371,314,261 -129,599 0.7
10.15
16.90
10.15
36 tháng
(2023-09-25) 		2.66 29.57% 1,611,427,691 -196,819 -0.2
8.90
16.90
10.15
60 tháng
(2021-10-05) 		-4.04 -25.75% 2,156,843,913 -76,652 -0.6
5.64
20.40
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2022
11.21
 532,507 11.44 11.44 10.90 0 0 0
20/05/2022
11.13
 878,900 11.21 11.36 10.98 0 50,000 -0.7
19/05/2022
10.98
 881,510 10.51 10.98 10.28 0 0 0
18/05/2022
10.67
 435,857 10.90 10.90 10.43 0 0 0
17/05/2022
10.67
 881,700 9.97 10.74 9.97 0 0 0
16/05/2022
10.05
 562,903 9.51 10.82 9.43 50,000 0 0.7
13/05/2022
9.43
 981,399 10.20 10.43 9.20 0 0 0
12/05/2022
10.28
 723,542 10.98 10.98 10.05 0 0 0
11/05/2022
10.98
 427,213 11.21 11.21 10.82 0 0 0
10/05/2022
10.98
 828,250 10.82 11.21 10.36 3,000 0 0.0
09/05/2022
10.82
 1,225,084 12.21 12.21 10.82 0 0 0
06/05/2022
12.21
 282,200 12.44 12.44 12.13 0 0 0
05/05/2022
12.44
 373,010 12.44 12.60 12.29 0 0 0
04/05/2022
12.37
 304,517 12.75 12.75 12.37 0 0 0
29/04/2022
12.60
 485,327 12.44 12.68 12.44 2,500 0 0.0
28/04/2022
12.52
 486,226 12.37 12.68 12.29 0 100 0.0
27/04/2022
12.44
 352,350 12.44 12.60 12.21 0 0 0
26/04/2022
12.44
 1,088,358 12.13 12.60 11.75 0 0 0
25/04/2022
12.29
 919,423 12.75 13.06 11.67 0 0 0
22/04/2022
12.60
 619,860 12.37 13.06 12.29 0 1,400 0.0
21/04/2022
12.52
 1,785,961 12.52 13.14 11.75 0 0 0
20/04/2022
12.52
 1,132,820 12.83 13.45 11.59 0 0 0
19/04/2022
13.06
 883,900 13.76 13.99 12.91 0 0 0
18/04/2022
13.68
 1,538,632 14.45 14.45 13.06 0 0 0
14/04/2022
14.61
 525,271 14.76 15.07 14.61 0 0 0
13/04/2022
14.69
 1,033,506 14.69 14.84 14.38 0 0 0
12/04/2022
14.69
 1,091,447 15.15 15.15 14.69 0 0 0
08/04/2022
15.15
 761,746 15.15 15.23 14.92 6,000 0 0.1
07/04/2022
15.15
 757,202 15.23 15.38 15.15 0 0 0
06/04/2022
15.23
 608,889 15.15 15.30 15.07 0 0 0
05/04/2022
15.15
 628,666 15.38 15.38 15.15 2,700 0 0.1
04/04/2022
15.38
 1,228,521 15.30 15.54 15.30 0 0 0
01/04/2022
15.23
 776,860 15.23 15.30 14.99 0 100,000 -2.0
31/03/2022
15.15
 953,724 15.15 15.23 15.07 0 0 0
30/03/2022
15.15
 1,388,827 15.23 15.30 15.07 0 0 0
29/03/2022
15.23
 998,515 15.15 15.38 14.99 100,000 70,000 0.3
28/03/2022
15.15
 2,139,828 15.38 15.38 14.99 0 150,000 -3.3
25/03/2022
15.38
 1,194,676 15.38 15.46 15.23 1,000 0 0.0
24/03/2022
15.38
 804,081 15.54 15.61 15.30 0 100,000 -2.2
23/03/2022
15.54
 955,875 15.69 15.77 15.46 0 30,000 -0.6
22/03/2022
15.54
 1,365,394 15.30 15.77 15.30 102,000 0 1.7
21/03/2022
15.30
 691,409 15.38 15.46 15.23 100 0 0.0
18/03/2022
15.38
 775,564 15.23 15.46 15.23 0 0 0
17/03/2022
15.23
 706,760 15.30 15.46 15.23 0 100,000 -2.2
16/03/2022
15.15
 412,723 15.15 15.23 14.99 0 0 0
15/03/2022
15.07
 724,138 14.84 15.15 14.84 180,000 0 3.1
14/03/2022
14.84
 1,344,121 15.07 15.07 14.69 0 0 0
11/03/2022
14.99
 2,029,634 15.30 15.30 14.84 0 0 0
10/03/2022
15.30
 1,074,952 15.07 15.38 15.07 0 0 0
09/03/2022
14.99
 3,949,721 15.30 15.30 14.84 20,000 0 0.4
08/03/2022
15.30
 1,876,332 15.38 15.46 15.23 50,000 1,700 0.9
07/03/2022
15.46
 1,791,813 15.61 15.61 15.38 0 0 0
04/03/2022
15.61
 1,214,627 15.54 15.61 15.38 0 0 0
03/03/2022
15.54
 2,502,860 15.38 15.61 15.23 100 0 0.0
02/03/2022
15.38
 4,467,491 15.77 15.77 15.23 13,000 0 0.3
01/03/2022
15.77
 2,309,148 15.84 15.84 15.61 135,000 0 2.4
28/02/2022
15.92
 2,042,127 16.08 16.08 15.77 10,000 0 0.2
25/02/2022
16.08
 2,691,094 15.84 16.15 15.84 20,100 2,000 0.4
24/02/2022
15.92
 2,917,095 16.23 16.39 15.61 10,000 80,000 -1.7
23/02/2022
16.23
 4,759,618 16.15 16.54 16.08 0 0 0
22/02/2022
16.15
 4,497,151 16.00 16.62 15.84 20,000 0 0.4
21/02/2022
16.00
 3,523,056 15.92 16.08 15.77 12,700 0 0.3
18/02/2022
15.92
 2,430,018 15.84 16.00 15.77 20,000 0 0.4
17/02/2022
15.92
 1,566,147 15.92 16.08 15.77 0 50,000 -1.2
16/02/2022
15.92
 1,397,550 15.84 16.08 15.69 0 0 0
15/02/2022
15.84
 1,213,868 15.77 15.92 15.46 23,000 0 0.4
14/02/2022
15.77
 2,851,028 16.31 16.31 15.46 0 0 0
11/02/2022
16.31
 1,894,789 16.23 16.39 16.00 0 0 0
10/02/2022
16.23
 1,797,005 16.46 16.46 16.15 700 2,600 0.0
09/02/2022
16.39
 2,523,820 16.46 16.69 16.31 0 0 0
08/02/2022
16.46
 1,267,023 16.39 16.62 16.08 30,000 0 0.5
07/02/2022
16.39
 1,358,995 16.23 16.46 16.08 0 0 0
28/01/2022
16.15
 1,300,914 16.08 16.23 15.92 0 0 0
27/01/2022
16.08
 1,605,484 16.08 16.46 15.84 0 0 0
26/01/2022
16.08
 4,029,688 15.69 16.39 15.38 22,000 0 0.4
25/01/2022
15.61
 1,842,500 15.07 15.61 14.92 1,800 0 0.0
24/01/2022
14.99
 2,410,916 15.46 15.46 14.92 57,000 0 1.0
21/01/2022
15.38
 2,140,077 15.46 15.69 15.23 0 0 0
20/01/2022
15.38
 1,330,625 15.46 15.46 14.84 0 0 0
19/01/2022
15.23
 1,640,630 15.07 15.46 14.99 0 0 0
18/01/2022
15.07
 3,851,744 15.84 15.84 14.76 0 0 0
14/01/2022
16.93
 2,566,846 17.24 17.24 16.69 0 1,300 0.0
13/01/2022
17.24
 4,689,580 17.08 17.85 17.08 1,500 500 0.0
12/01/2022
17.24
 3,602,365 16.77 17.54 16.23 1,300 4,500 -0.1
11/01/2022
16.69
 2,725,289 16.85 17.24 16.62 0 0 0
10/01/2022
16.93
 3,971,167 17.31 17.39 16.85 1,700 3,500 0.0
07/01/2022
17.31
 2,427,281 17.47 17.47 17.24 0 0 0
06/01/2022
17.54
 3,992,204 17.54 17.85 17.24 0 200 0.0
05/01/2022
17.54
 3,121,970 18.01 18.01 17.47 5,000 200 0.1
04/01/2022
17.78
 3,972,388 18.09 18.32 17.78 0 0 0
31/12/2021
18.09
 5,405,535 17.54 18.55 17.47 0 0 0
30/12/2021
17.54
 1,122,779 17.54 17.70 17.39 0 0 0
29/12/2021
17.54
 2,473,966 17.39 17.93 17.39 0 0 0
28/12/2021
17.39
 2,613,134 17.16 17.39 16.85 0 0 0
27/12/2021
17.16
 1,210,349 16.93 18.16 16.85 0 500 0.0
24/12/2021
17.16
 1,796,051 16.62 17.31 16.46 0 5,000 -0.1
23/12/2021
16.54
 4,709,420 17.24 17.31 16.08 4,200 900 0.1
21/12/2021
17.62
 1,965,362 17.78 17.85 17.54 3,300 0 0.1
20/12/2021
17.78
 2,357,261 17.70 17.93 17.54 0 0 0
17/12/2021
17.70
 2,246,354 17.54 17.78 17.39 0 113 0.0

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