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)
07/08/2025
14.60
 8,681,700 14.40 14.60 14.20 27,100 0 0.4
06/08/2025
14.50
 5,785,800 14.20 14.50 14.10 7,200 0 0.1
05/08/2025
14.30
 16,905,500 14.40 14.80 13.90 51,000 20,000 0.4
04/08/2025
14.20
 5,610,400 13.90 14.30 13.70 400 1,000 0.0
01/08/2025
13.90
 6,213,600 14.20 14.30 13.80 200 24,700 -0.3
31/07/2025
14.10
 8,289,300 14.30 14.70 13.80 0 0 0
30/07/2025
14.20
 10,368,900 14 14.50 13.80 25,900 0 0.4
29/07/2025
14.10
 17,989,300 15.60 15.60 13.90 10,800 201,000 -2.8
28/07/2025
15.60
 13,049,200 14.90 15.70 14.80 8,000 93,000 -1.3
25/07/2025
14.90
 16,460,300 14.50 15.40 14.40 200,000 56,400 2.2
24/07/2025
14.50
 6,303,800 14.40 14.70 14.20 0 200 0.0
23/07/2025
14.30
 8,582,900 14.20 14.80 14 300 2,400 0.0
22/07/2025
14.20
 6,149,500 14 14.20 13.70 5,000 3,500 0.0
21/07/2025
14
 7,697,900 14.60 14.80 14 5,000 7,100 0.0
18/07/2025
14.40
 6,833,700 14.60 14.80 14.20 31,300 1,300 0.4
17/07/2025
14.40
 13,791,200 13.70 14.40 13.60 1,000 32,200 -0.4
16/07/2025
13.60
 2,935,400 13.60 13.60 13.40 300 0 0.0
15/07/2025
13.50
 6,795,700 13.70 13.90 13.50 500 0 0.0
14/07/2025
13.70
 5,715,200 13.50 13.70 13.30 7,400 0 0.1
11/07/2025
13.50
 5,783,200 13.30 13.50 13.10 1,200 0 0.0
10/07/2025
13.40
 4,077,200 13.50 13.70 13.30 0 1,500 0.0
09/07/2025
13.60
 6,222,500 13.60 13.80 13.40 4,600 0 0.1
08/07/2025
13.60
 8,584,100 13.40 13.90 13.20 1,300 0 0.0
07/07/2025
13.20
 7,589,400 12.80 13.20 12.80 2,100 3,500 0.0
04/07/2025
12.80
 2,260,900 12.80 12.90 12.70 0 2,900 0.0
03/07/2025
12.80
 3,848,400 12.70 12.90 12.60 10,000 0 0.1
02/07/2025
12.70
 3,193,000 12.80 12.90 12.60 0 0 0
01/07/2025
12.80
 2,857,200 12.80 12.90 12.60 0 1,200 0.0
30/06/2025
12.70
 2,709,500 12.90 12.90 12.70 0 0 0
27/06/2025
12.90
 1,973,000 12.90 12.90 12.70 0 0 0
26/06/2025
12.90
 2,691,400 12.90 13 12.70 0 500 0.0
25/06/2025
12.90
 2,851,600 13 13.10 12.90 0 0 0
24/06/2025
13
 2,867,800 13 13.20 13 0 0 0
23/06/2025
13.10
 2,275,300 13 13.10 12.90 0 0 0
20/06/2025
13.10
 5,278,600 13 13.40 12.90 0 0 0
19/06/2025
13
 2,280,600 13.10 13.20 12.80 0 0 0
18/06/2025
13.10
 2,728,400 13.30 13.40 13 0 0 0
17/06/2025
13.30
 6,020,400 13 13.60 13 1,000 0 0.0
16/06/2025
13
 2,493,100 12.70 13 12.60 0 0 0
13/06/2025
12.70
 5,006,100 13.10 13.10 12.60 0 100 0.0
12/06/2025
13.10
 3,069,000 12.70 13.10 12.40 0 0 0
11/06/2025
12.80
 1,392,300 12.80 12.90 12.70 0 0 0
10/06/2025
12.80
 3,601,400 12.80 13 12.70 0 0 0
09/06/2025
12.70
 1,891,800 12.90 13 12.70 0 0 0
06/06/2025
12.90
 2,869,500 13.10 13.20 12.90 0 295,000 -3.9
05/06/2025
13.10
 3,180,800 13.20 13.20 12.90 0 0 0
04/06/2025
13
 4,722,200 13.40 13.40 13.10 0 0 0
03/06/2025
13.30
 4,249,900 13.30 13.70 13.20 14,700 0 0.2
02/06/2025
13.40
 4,537,200 13 13.40 12.80 0 0 0
30/05/2025
13
 4,655,800 13.10 13.20 12.80 1,000 0 0.0
29/05/2025
13.10
 5,568,000 13.30 13.40 13 1,700 0 0.0
28/05/2025
13.20
 4,872,900 13.30 13.50 13.10 1,600 0 0.0
27/05/2025
13.30
 12,523,500 12.60 13.50 12.60 500 1,600 0.0
26/05/2025
12.60
 4,927,500 12.40 12.60 12.20 0 0 0
23/05/2025
12.40
 1,522,000 12.40 12.50 12.20 0 0 0
22/05/2025
12.40
 3,536,800 12.60 12.60 12.20 2,100 200 0.0
21/05/2025
12.60
 5,152,100 12.40 12.80 12.40 295,000 0 3.7
20/05/2025
12.40
 2,521,800 12.30 12.40 12.20 0 100 0.0
19/05/2025
12.30
 3,591,500 12.60 12.60 12.30 0 0 0
16/05/2025
12.50
 3,374,100 12.80 12.90 12.50 0 0 0
15/05/2025
12.80
 6,775,200 12.50 12.80 12.40 1,600 0 0.0
14/05/2025
12.50
 5,027,900 12.60 12.60 12.30 0 0 0
13/05/2025
12.60
 5,590,800 12.10 12.60 12.10 0 0 0
12/05/2025
12.20
 4,716,100 12.20 12.30 12 0 0 0
09/05/2025
12.10
 2,695,400 12.30 12.30 12 0 0 0
08/05/2025
12.10
 3,368,500 12.20 12.30 12 10,200 0 0.1
07/05/2025
12.20
 1,497,200 12.20 12.30 12 10,000 0 0.1
06/05/2025
12.10
 3,577,900 12.10 12.60 12 0 0 0
05/05/2025
12.10
 1,476,400 12 12.10 11.90 0 0 0
29/04/2025
12
 1,054,030 12 12 11.80 0 0 0
28/04/2025
12
 1,258,852 12.10 12.20 11.90 0 0 0
25/04/2025
12.10
 1,833,963 12.10 12.20 11.90 0 0 0
24/04/2025
12.10
 1,655,991 12 12.30 11.80 0 100 0.0
23/04/2025
12
 1,329,291 11.80 12.20 11.70 0 0 0
22/04/2025
11.70
 4,332,819 11.90 12.10 11 0 100 0.0
21/04/2025
11.90
 2,271,272 12.10 12.20 11.80 0 0 0
18/04/2025
12.10
 3,553,598 11.80 12.30 11.80 0 0 0
17/04/2025
11.90
 1,685,377 12 12.10 11.70 200 100 0.0
16/04/2025
12
 2,513,609 12.20 12.30 11.90 0 0 0
15/04/2025: Quyền mua cổ phiếu: 8/1 Giá: 10 (Volume + 12.50%, Ratio=0.13)
15/04/2025
12.20
 2,175,325 12 12.50 12 0 200 0.0
14/04/2025
12.04
 3,901,968 12.24 12.34 11.85 50,000 1,500 0.6
11/04/2025
12.24
 6,305,269 12.63 12.93 11.85 0 0 0
10/04/2025
11.85
 1,044,499 11.46 11.85 11.46 0 0 0
09/04/2025
10.48
 5,823,747 10.28 11.26 9.40 500 0 0.0
08/04/2025
10.48
 7,103,730 12.04 12.14 10.28 500 0 0.0
04/04/2025
12.44
 5,764,485 12.24 12.53 11.55 0 0 0
03/04/2025
12.14
 13,677,920 13.42 13.61 11.95 100 122,000 -1.6
02/04/2025
13.71
 2,434,693 13.71 14.00 13.71 0 0 0
01/04/2025
13.81
 2,509,424 13.51 13.81 13.32 0 0 0
31/03/2025
13.51
 4,084,518 13.61 13.71 13.32 0 0 0
28/03/2025
13.71
 3,009,542 14.00 14.00 13.61 1,000 0 0.0
27/03/2025
14.00
 2,733,242 14.10 14.10 13.81 0 0 0
26/03/2025
14.10
 4,621,990 14.39 14.39 14.00 0 0 0
25/03/2025
14.30
 4,206,000 14.30 14.59 14.20 100 0 0.0
24/03/2025
14.49
 7,333,204 14.00 14.49 13.81 0 0 0
21/03/2025
14.00
 4,345,832 13.61 14.00 13.61 0 0 0
20/03/2025
13.71
 2,267,253 13.51 13.71 13.42 0 2,000 0.0
19/03/2025
13.61
 2,263,719 13.71 13.71 13.42 0 0 0
18/03/2025
13.71
 2,581,273 13.90 14.10 13.51 1,000 0 0.0
14/03/2025
13.61
 3,229,575 13.51 13.90 13.32 100 0 0.0

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