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)
29/12/2025
13.40
 1,153,200 13.50 13.60 13.20 0 0 0
26/12/2025
13.30
 1,696,200 13.30 13.50 12.90 0 0 0
25/12/2025
13.30
 1,587,100 13.70 13.80 13.30 13,000 0 0.2
24/12/2025
13.70
 1,572,700 13.60 13.80 13.50 0 200 0.0
23/12/2025
13.60
 2,344,600 13.60 13.80 13.50 0 0 0
22/12/2025
13.50
 4,300,900 12.80 13.70 12.80 200 900 0.0
19/12/2025
12.70
 414,000 12.80 12.80 12.70 0 0 0
18/12/2025
12.90
 595,100 12.70 12.90 12.70 0 0 0
17/12/2025
12.80
 291,900 12.80 12.90 12.70 13,600 0 0.2
16/12/2025
12.80
 783,500 12.70 12.90 12.50 500 0 0.0
15/12/2025
12.70
 554,600 12.70 12.80 12.60 0 0 0
12/12/2025
12.60
 1,231,100 13 13 12.60 0 0 0
11/12/2025
13
 858,100 13.10 13.20 12.90 0 0 0
10/12/2025
13
 408,800 13.20 13.20 13 0 0 0
09/12/2025
13.30
 1,341,500 13.20 13.30 12.90 0 200 0.0
08/12/2025
13.20
 573,400 13.20 13.30 13.10 0 0 0
05/12/2025
13.20
 805,400 13.50 13.50 13.20 0 4,100 -0.1
04/12/2025
13.50
 960,100 13.30 13.50 13.30 0 49,900 -0.7
03/12/2025
13.40
 1,620,600 13.20 13.50 13.10 0 0 0
02/12/2025
13.30
 519,600 13.20 13.30 13.10 0 0 0
01/12/2025
13.20
 523,200 13.20 13.30 13.10 0 0 0
28/11/2025
13.30
 581,500 13.40 13.40 13.10 0 0 0
27/11/2025
13.40
 826,400 13.20 13.50 13.10 100 0 0.0
26/11/2025
13.30
 627,900 13.20 13.30 13.10 0 0 0
25/11/2025
13.10
 585,600 13 13.30 11.30 0 0 0
24/11/2025
13.30
 696,200 13.30 13.40 13.20 0 0 0
21/11/2025
13.40
 789,600 13.50 13.50 13.20 0 0 0
20/11/2025
13.50
 600,900 13.60 13.60 13.40 0 0 0
19/11/2025
13.50
 611,500 13.70 13.90 13.50 0 0 0
18/11/2025
13.70
 1,318,700 13.80 13.90 13.60 0 0 0
17/11/2025
13.70
 1,734,100 13.40 13.70 13.40 0 0 0
14/11/2025
13.40
 979,200 13.30 13.50 13.20 0 0 0
13/11/2025
13.20
 869,600 13.40 13.50 13.20 0 0 0
12/11/2025
13.40
 1,399,200 13.40 13.50 13.10 0 1,200 0.0
11/11/2025
13.40
 522,800 13.30 13.50 13.10 0 0 0
10/11/2025
13.30
 511,600 13.50 13.50 13.10 0 0 0
07/11/2025
13.30
 836,000 13.60 13.60 13.30 0 0 0
06/11/2025
13.50
 610,700 13.60 13.70 13.40 0 0 0
05/11/2025
13.50
 599,600 13.50 13.80 13.30 0 100 0.0
04/11/2025
13.60
 1,525,700 13.50 13.60 13 0 0 0
03/11/2025
13.50
 1,045,300 13.60 13.80 13.30 0 100 0.0
31/10/2025
13.60
 748,700 13.80 13.80 13.60 0 0 0
30/10/2025
13.70
 883,300 14.50 14.50 13.60 0 1,100 0.0
29/10/2025
13.90
 3,004,300 13.40 14.10 13.40 0 0 0
28/10/2025
13.40
 1,278,100 13.20 13.50 13.10 0 0 0
27/10/2025
13.10
 1,596,700 13.30 13.40 13.10 0 0 0
24/10/2025
13.30
 1,732,400 13.20 13.40 13 0 5,000 -0.1
23/10/2025
13.20
 984,300 13.20 13.40 13.10 0 2,000 0.0
22/10/2025
13.10
 2,936,200 12.80 13.40 12.80 0 10,000 -0.1
21/10/2025
12.80
 3,433,100 13 13 12.40 1,000 0 0.0
20/10/2025
12.50
 5,086,500 13.80 13.80 12.20 0 0 0
17/10/2025
13.80
 3,661,200 14.10 14.20 13.60 0 5,000 -0.1
16/10/2025
14.10
 2,511,200 14.20 14.30 13.90 0 0 0
15/10/2025
14.20
 2,422,800 14.20 14.30 14 0 0 0
14/10/2025
14.20
 3,019,900 14.30 14.50 14.10 0 0 0
13/10/2025
14.40
 1,743,300 14.50 14.50 14 0 0 0
10/10/2025
14.50
 2,492,800 14.50 14.70 14.40 0 0 0
09/10/2025
14.50
 1,748,900 14.50 14.60 14.40 0 0 0
08/10/2025
14.50
 2,571,700 14.50 14.80 14.30 0 80,000 -1.1
07/10/2025
14.30
 1,126,400 14.50 14.60 14.20 0 0 0
06/10/2025
14.50
 2,982,200 14 14.60 14 0 1,000 0.0
03/10/2025
14.10
 1,476,600 14.40 14.40 14 0 0 0
02/10/2025
14.30
 1,739,500 14.30 14.60 14.20 0 0 0
01/10/2025
14.30
 829,500 14.10 14.40 14 0 0 0
30/09/2025
14.10
 2,778,000 14.20 14.30 13.90 0 0 0
29/09/2025
14.20
 1,264,800 14.30 14.50 14.20 0 0 0
26/09/2025
14.30
 1,113,600 14.50 14.50 14.30 500 0 0.0
25/09/2025
14.50
 1,801,200 14.50 14.70 14.30 0 0 0
24/09/2025
14.50
 3,853,700 14.50 14.50 14 0 10,000 -0.1
23/09/2025
14.40
 1,574,300 14.50 14.60 14.30 0 0 0
22/09/2025
14.40
 2,923,000 14.80 14.90 14.30 0 0 0
19/09/2025
14.70
 1,575,300 14.90 15 14.60 0 0 0
18/09/2025
14.90
 2,244,000 15 15.10 14.70 0 0 0
17/09/2025
14.90
 2,821,100 15.10 15.30 14.90 0 0 0
16/09/2025
15.10
 3,117,100 15.10 15.40 15 0 900 0.0
15/09/2025
15.10
 2,679,300 15 15.10 14.80 0 17,000 -0.3
12/09/2025
15
 1,985,600 15 15.20 14.80 0 300 0.0
11/09/2025
14.90
 4,184,500 15.20 15.20 14.50 0 27,800 -0.4
10/09/2025
15.10
 2,545,300 15.30 15.40 14.90 0 0 0
09/09/2025
15.30
 4,191,900 15.10 15.40 14.90 2,000 500,000 -7.5
08/09/2025
15.10
 9,618,700 15.90 16 15 41,900 0 0.6
05/09/2025
15.80
 9,229,900 16.70 16.80 15.80 0 500 0.0
04/09/2025
16.50
 7,396,600 16.10 16.90 15.90 1,100 300,700 -4.9
03/09/2025
16.20
 5,355,800 16.10 16.30 15.90 0 5,000 -0.1
29/08/2025
16.10
 8,003,600 16 16.40 15.80 6,900 0 0.1
28/08/2025
16
 4,097,600 16 16.20 15.70 1,000 0 0.0
27/08/2025
16
 5,585,700 16.10 16.30 15.80 2,000 0 0.0
26/08/2025
16
 8,196,900 15.30 16.20 15.10 231,500 5,000 3.5
25/08/2025
15.40
 11,609,200 16.20 16.70 15.10 9,000 0 0.1
22/08/2025
16.10
 17,235,100 16.90 17.70 15.80 240,500 20,800 3.8
21/08/2025
16.90
 14,075,300 16.30 17.30 16.20 415,700 20,000 6.6
20/08/2025
16.20
 23,375,200 15.10 17 15.10 0 30,900 -0.5
19/08/2025
15.10
 8,270,400 14.80 15.20 14.80 600 0 0.0
18/08/2025
14.90
 5,829,800 15.20 15.20 14.70 4,200 800 0.1
15/08/2025
15
 11,346,500 15.40 15.60 14.70 200 0 0.0
14/08/2025
15.40
 17,074,100 15.10 15.90 15.10 21,600 30,400 -0.1
13/08/2025
15.10
 10,539,100 15 15.20 14.60 0 100 0.0
12/08/2025
15
 10,585,600 15.30 15.40 14.70 2,600 32,900 -0.5
11/08/2025
15.20
 6,984,600 15.70 15.70 15 0 300 0.0
08/08/2025
15.30
 20,101,700 14.60 15.80 14.40 8,000 56,100 -0.7

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