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)
02/07/2024
10.91
 935,748 10.64 10.91 10.55 0 0 0
01/07/2024
10.64
 535,558 10.82 10.82 10.55 0 0 0
28/06/2024
10.73
 1,295,892 11 11 10.55 0 0 0
27/06/2024
10.91
 338,997 10.91 11 10.82 0 7,000 -0.1
26/06/2024
11
 659,924 11 11.09 10.82 0 0 0
25/06/2024
10.91
 622,005 10.91 11 10.82 0 0 0
24/06/2024
10.82
 1,487,783 11.18 11.27 10.82 0 0 0
21/06/2024
11.09
 948,066 11.09 11.27 11 0 0 0
20/06/2024
11.09
 1,089,438 10.91 11.18 10.91 0 0 0
19/06/2024
11.09
 1,222,102 11.18 11.45 10.91 0 0 0
18/06/2024
11.09
 1,438,776 11.09 11.27 11 0 0 0
17/06/2024
11
 1,792,665 11.27 11.36 11 0 0 0
14/06/2024
11.27
 3,343,638 11.64 11.82 11.18 20,000 0 0.3
13/06/2024
11.73
 3,125,938 11.36 11.73 11.27 0 0 0
12/06/2024
11.36
 1,938,662 11.36 11.36 11.09 0 0 0
11/06/2024
11.36
 1,558,571 11.36 11.45 11.18 0 0 0
10/06/2024
11.36
 1,516,136 11.36 11.45 11.27 3,000 0 0.0
07/06/2024
11.36
 1,786,393 11.36 11.55 11.27 0 0 0
06/06/2024
11.36
 2,593,108 11.55 11.55 11.27 12,000 0 0.2
05/06/2024
11.55
 2,060,001 11.64 11.82 11.36 30,000 0 0.4
04/06/2024
11.55
 2,902,444 11.73 11.91 11.36 0 0 0
03/06/2024
11.73
 3,085,709 11.45 11.73 11.36 0 0 0
31/05/2024
11.45
 2,856,757 11.64 11.82 11.36 0 0 0
30/05/2024
11.64
 2,979,298 11.73 11.91 11.36 0 0 0
29/05/2024
11.82
 7,027,676 11.27 12.18 11.27 0 0 0
28/05/2024
11.27
 2,838,938 11 11.27 10.82 0 0 0
27/05/2024
11
 665,459 11 11.09 10.82 0 0 0
24/05/2024
10.91
 2,203,120 10.91 11.18 10.64 0 0 0
23/05/2024
11.09
 1,729,656 11.27 11.36 10.82 0 0 0
22/05/2024
11.18
 1,625,902 11.36 11.45 10.91 0 0 0
21/05/2024
11.27
 1,661,542 11.55 11.55 11.09 0 2,000 -0.0
20/05/2024
11.45
 1,699,375 11.45 11.64 11.36 0 0 0
17/05/2024
11.45
 2,196,759 11.27 11.55 11.18 0 0 0
16/05/2024
11.27
 2,014,054 11.09 11.36 11 0 0 0
15/05/2024
10.91
 1,244,627 11 11.09 10.73 0 40,000 -0.5
14/05/2024
10.91
 762,344 10.91 11.36 10.73 100 0 0.0
13/05/2024
10.91
 1,894,663 11.27 11.45 10.73 0 0 0
10/05/2024
11.18
 1,739,595 11.09 11.45 10.73 0 0 0
09/05/2024
11.18
 3,166,875 10.36 11.55 10.36 0 10,200 -0.1
08/05/2024
10.55
 2,457,826 10 10.55 9.91 0 0 0
07/05/2024
10
 308,903 10 10.09 9.82 0 0 0
06/05/2024
9.91
 246,030 9.91 10 9.82 200 0 0.0
03/05/2024
9.91
 206,432 9.82 10.09 9.82 100 0 0.0
02/05/2024
9.91
 112,700 9.82 10 8.45 100 0 0.0
26/04/2024
10
 193,229 10 10.09 9.82 0 800 -0.0
25/04/2024
10
 297,852 9.82 10.09 9.82 200 0 0.0
24/04/2024
9.73
 187,018 9.64 9.91 9.64 0 0 0
23/04/2024
9.73
 185,281 9.73 9.91 9.64 0 0 0
22/04/2024
9.82
 200,489 9.73 10 9.64 0 0 0
19/04/2024
9.55
 340,250 9.73 9.91 9.45 0 5,000 -0.1
17/04/2024
9.73
 296,587 9.82 10.09 9.64 0 0 0
16/04/2024
9.91
 393,813 9.73 9.91 9.55 500 0 0.0
15/04/2024
9.64
 944,642 10.09 10.18 9.45 0 30,000 -0.3
12/04/2024
10.09
 597,687 10.18 10.27 10 0 0 0
11/04/2024
10.18
 856,932 10.18 10.45 10.09 0 0 0
10/04/2024
10.27
 2,282,044 9.73 10.45 9.73 70,100 0 0.8
09/04/2024
9.82
 188,033 9.73 9.82 9.64 0 0 0
08/04/2024
9.64
 145,178 9.73 9.82 9.64 0 0 0
05/04/2024
9.73
 356,917 9.82 9.82 9.64 0 0 0
04/04/2024
9.82
 164,487 9.82 9.82 9.73 0 0 0
03/04/2024
9.82
 195,819 9.82 9.82 9.73 0 0 0
02/04/2024
9.82
 283,916 9.82 9.91 9.73 0 0 0
01/04/2024
9.82
 111,160 9.91 9.91 9.73 100 0 0.0
29/03/2024
9.91
 183,380 9.82 10 9.73 0 0 0
28/03/2024
9.73
 176,595 9.82 10 9.73 0 0 0
27/03/2024
9.82
 180,040 9.73 9.82 9.73 0 0 0
26/03/2024
9.82
 182,076 9.82 9.91 9.73 0 0 0
25/03/2024
9.73
 132,765 9.91 10 9.73 0 0 0
22/03/2024
9.91
 195,291 9.91 10.09 9.82 0 0 0
21/03/2024
10
 247,367 9.91 10 9.82 0 0 0
20/03/2024
9.91
 348,895 9.82 10 9.73 0 0 0
19/03/2024
9.82
 119,178 9.91 9.91 9.73 0 0 0
18/03/2024
9.82
 474,491 9.91 10 9.55 0 0 0
15/03/2024
10
 210,581 9.91 10 9.82 0 0 0
14/03/2024
9.91
 305,882 10 10.09 9.82 2,000 100 0.0
13/03/2024
10
 279,679 9.91 10 9.73 0 0 0
12/03/2024
9.91
 251,450 9.82 9.91 9.73 0 0 0
11/03/2024
9.73
 246,799 9.82 10 9.73 0 0 0
08/03/2024
9.82
 585,890 10.18 10.18 9.82 0 0 0
07/03/2024
10.09
 349,295 10 10.18 10 0 0 0
06/03/2024
10
 658,461 10.27 10.27 10 0 0 0
05/03/2024
10.27
 670,170 10.36 10.45 10.09 0 0 0
04/03/2024
10.36
 480,028 10.45 10.64 10.27 0 0 0
01/03/2024
10.45
 1,805,948 9.91 10.73 9.91 0 0 0
29/02/2024
10
 419,251 9.91 10 9.82 0 0 0
28/02/2024
9.91
 343,169 10 10 9.82 0 0 0
27/02/2024
9.91
 411,581 10 10.09 9.82 0 0 0
26/02/2024
10
 343,111 10 10 9.82 0 0 0
23/02/2024
10
 1,495,317 9.91 10.18 9.82 0 0 0
22/02/2024
9.91
 268,074 10 10 9.82 0 0 0
21/02/2024
10
 355,871 10 10.09 9.91 0 0 0
20/02/2024
10
 182,926 10.09 10.09 9.91 0 0 0
19/02/2024
10.09
 431,806 10.09 10.18 9.91 0 100 -0.0
16/02/2024
10.09
 235,784 10.09 10.09 10 0 100 -0.0
15/02/2024
10.09
 749,395 10 10.18 9.91 0 99,900 -1.1
07/02/2024
10
 301,938 9.73 10 9.73 0 0 0
06/02/2024
9.82
 192,949 9.91 10 9.82 0 0 0
05/02/2024
9.82
 265,984 9.73 9.91 9.64 0 0 0
02/02/2024
9.82
 213,544 9.73 9.91 9.64 0 0 0
01/02/2024
9.73
 210,116 9.64 9.91 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |