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)
01/06/2026
12.40
 836,800 12.40 12.50 12.20 0 0 0
29/05/2026
12.30
 576,500 12.60 12.60 12.30 0 0 0
28/05/2026
12.50
 1,407,200 12.60 12.80 12.50 4,000 0 0.1
27/05/2026
12.70
 2,376,500 12.40 12.70 12.30 0 0 0
26/05/2026
12.40
 943,600 12.30 12.40 12.20 5,000 0 0.1
25/05/2026
12.30
 875,500 12.20 12.30 12.10 5,000 0 0.1
22/05/2026
12
 1,934,000 12.20 12.30 12 0 0 0
21/05/2026
12.10
 828,900 12.30 12.40 12.10 0 0 0
20/05/2026
12.20
 1,676,200 12.50 12.50 12 0 0 0
19/05/2026
12.40
 965,800 12.50 12.50 12.30 0 0 0
18/05/2026
12.50
 681,100 12.70 12.70 12.40 0 0 0
15/05/2026
12.70
 630,500 12.80 12.80 12.60 0 1,200 0.0
14/05/2026
12.70
 898,200 12.80 12.80 12.70 0 0 0
13/05/2026
12.80
 1,488,900 12.80 13.10 12.60 0 0 0
12/05/2026
12.90
 867,600 12.90 13 12.80 3,000 0 0.0
11/05/2026
12.90
 4,651,200 12.60 13.10 12.60 0 0 0
08/05/2026
12.60
 1,467,900 12.50 12.70 12.50 0 0 0
07/05/2026
12.60
 938,900 12.50 12.70 12.40 0 0 0
06/05/2026
12.40
 825,400 12.40 12.50 12.30 0 0 0
05/05/2026
12.40
 823,900 12.40 12.60 12.20 0 0 0
04/05/2026
12.40
 461,600 12.40 12.60 12.30 0 200 0.0
29/04/2026
12.30
 851,700 12.40 12.50 12.20 0 0 0
28/04/2026
12.30
 560,000 12.40 12.40 12.20 0 0 0
24/04/2026
12.30
 1,460,200 12.40 12.50 10.70 0 0 0
23/04/2026
12.50
 1,331,500 12.50 12.70 12.30 0 0 0
22/04/2026
12.50
 854,900 12.60 12.80 12.40 100 0 0.0
21/04/2026
12.50
 1,079,800 12.70 12.80 12.50 10,000 0 0.1
20/04/2026
12.60
 994,800 12.90 12.90 12.60 0 0 0
17/04/2026
12.80
 1,290,400 12.80 13.10 12.70 0 0 0
16/04/2026
12.80
 1,276,800 12.90 13 12.70 0 0 0
15/04/2026
12.90
 4,875,800 12.60 13.20 12.50 0 0 0
14/04/2026
12.60
 1,181,000 12.80 12.90 12.50 0 0 0
13/04/2026
12.50
 1,125,300 12.60 12.60 12.40 0 0 0
10/04/2026
12.60
 1,958,900 12.30 12.70 12.30 0 0 0
09/04/2026
12.40
 1,008,500 12.70 12.70 12.20 0 0 0
08/04/2026
12.60
 1,792,000 12.20 12.60 12.10 0 100 0.0
07/04/2026
12.20
 520,800 11.90 12.20 11.90 0 0 0
06/04/2026
12
 878,300 12.30 12.30 11.90 0 0 0
03/04/2026
12.10
 1,504,100 12.40 12.50 12 0 0 0
02/04/2026
12.30
 1,190,600 12.60 12.70 12.20 0 0 0
01/04/2026
12.60
 1,402,900 12.30 12.90 12.30 0 0 0
31/03/2026
12.40
 3,168,800 11.80 12.70 11.80 0 100 0.0
30/03/2026
11.70
 749,300 11.90 11.90 11.60 0 0 0
27/03/2026
11.80
 783,400 11.70 11.90 11.60 0 0 0
26/03/2026
11.70
 615,300 11.90 12 11.60 100 0 0.0
25/03/2026
11.90
 722,900 11.70 11.90 11.70 0 0 0
24/03/2026
11.70
 599,400 11.50 11.90 11.50 0 0 0
23/03/2026
11.40
 1,402,500 11.70 11.90 11.20 0 0 0
20/03/2026
11.70
 591,400 11.80 11.90 11.70 0 0 0
19/03/2026
11.90
 1,329,600 12 12 11.70 0 60,000 -0.7
18/03/2026
12.10
 632,100 12.10 12.40 12 0 0 0
17/03/2026
12.10
 777,200 12.20 12.30 11.90 0 0 0
16/03/2026
12.20
 727,600 12 12.20 12 0 0 0
13/03/2026
12
 850,700 12 12.10 11.70 0 0 0
12/03/2026
12
 1,052,000 12.30 12.30 11.80 0 0 0
11/03/2026
12.30
 1,768,800 12 12.40 11.80 0 1,000 0.0
10/03/2026
11.90
 2,678,700 11.40 12.10 11.40 0 0 0
09/03/2026
11.20
 4,873,900 12.70 12.70 11 10,200 0 0.1
06/03/2026
12.70
 1,741,400 13.10 13.10 12.60 0 0 0
05/03/2026
12.90
 1,190,100 13.20 13.30 12.90 1,400 0 0.0
04/03/2026
13.10
 2,645,700 13 13.10 12.70 23,700 6,900 0.2
03/03/2026
12.90
 1,809,400 13 13.20 12.90 0 0 0
02/03/2026
13.10
 3,076,800 13.50 13.50 12.80 0 1,000 0.0
27/02/2026
13.40
 1,750,000 13.50 13.60 13.30 0 0 0
26/02/2026
13.50
 834,300 13.80 14 13.40 500 0 0.0
25/02/2026
13.40
 3,032,500 13.60 13.70 13.40 0 0 0
24/02/2026
13.50
 984,600 13.70 13.70 13.50 0 0 0
23/02/2026
13.70
 846,700 13.50 13.70 13.40 100 0 0.0
13/02/2026
13.50
 1,565,500 13.40 13.50 13.30 0 0 0
12/02/2026
13.40
 503,000 13.40 13.60 13.30 0 0 0
11/02/2026
13.30
 835,900 13.10 13.50 13 0 1,100 0.0
10/02/2026
13.20
 935,700 13.20 13.40 13 0 0 0
09/02/2026
13.20
 1,233,200 13.30 13.50 13 0 2,500 0.0
06/02/2026
13.20
 2,695,800 13.60 13.70 13.20 20,000 0 0.3
05/02/2026
13.60
 1,765,600 13.90 13.90 13.60 600 0 0.0
04/02/2026
13.90
 1,681,700 14 14.10 13.80 0 0 0
03/02/2026
14
 2,764,900 14 14.10 13.90 0 0 0
02/02/2026
14
 2,220,100 14 14.20 13.80 0 0 0
30/01/2026
14
 2,086,300 13.80 14.10 13.70 4,500 0 0.1
29/01/2026
13.80
 3,128,100 13.90 13.90 13.50 28,800 17,500 0.2
28/01/2026
13.80
 3,021,200 13.90 14.10 13.70 0 0 0
27/01/2026
13.90
 2,826,600 14.30 14.30 13.80 50,000 800 0.7
26/01/2026
14.20
 3,491,700 14.50 14.70 14 0 0 0
23/01/2026
14.40
 10,954,300 14.10 15.10 14 1,800 12,500 -0.2
22/01/2026
13.90
 2,374,400 13.90 14.20 13.90 0 0 0
21/01/2026
13.90
 2,987,100 14.20 14.20 13.80 12,500 0 0.2
20/01/2026
14.20
 2,640,400 14.20 14.40 14 500 0 0.0
19/01/2026
14.20
 5,405,500 14.20 14.70 14 4,100 60,000 -0.8
16/01/2026
14.20
 4,902,900 14.10 14.50 14.10 500 0 0.0
15/01/2026
14.10
 3,450,700 14.20 14.40 13.80 700 0 0.0
14/01/2026
14.10
 13,088,200 13.50 14.40 13.50 65,100 19,800 0.6
13/01/2026
13.50
 2,881,600 13.30 13.50 13.20 0 0 0
12/01/2026
13.30
 2,789,900 13.10 13.40 12.90 1,000 0 0.0
09/01/2026
13.10
 1,630,600 13.30 13.40 13 0 0 0
08/01/2026
13.30
 1,934,400 13.40 13.50 13.20 0 0 0
07/01/2026
13.40
 2,253,100 13.20 13.50 13 0 0 0
06/01/2026
13.20
 1,077,000 13.20 13.20 12.90 0 0 0
05/01/2026
13.10
 1,569,100 13.20 13.30 12.90 0 4,000 -0.1
31/12/2025
13.20
 645,000 13.30 13.40 13.20 0 0 0
30/12/2025
13.30
 649,400 13.40 13.50 13.20 100 0 0.0

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