Ngân hàng TMCP Bản Việt (bvb)

11.60
-0.05
(-0.43%)
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) 		-0.75 -6% 11,135,500 -36,000 0
11.65
12.60
11.65
2 tháng
(2026-07-10) 		-1.55 -11.65% 40,060,900 -45,800 0
11.65
13.40
11.65
3 tháng
(2026-06-10) 		-0.65 -5.24% 97,362,200 66,200 0
11.65
14
11.65
6 tháng
(2026-03-12) 		-0.25 -2.08% 172,950,100 67,600 -0.5
11.40
14
11.65
12 tháng
(2025-09-15) 		-3.35 -22.19% 412,127,300 14,200 -1.4
11.20
15.20
11.65
24 tháng
(2024-09-18) 		0.68 6.19% 1,371,424,830 -129,599 0.7
10.48
16.90
11.65
36 tháng
(2023-09-25) 		2.76 30.69% 1,610,867,991 -196,819 -0.2
8.90
16.90
11.65
60 tháng
(2021-10-04) 		-3.55 -23.22% 2,159,418,739 -130,652 -1.7
5.64
20.40
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2025
11.65
 612,776 11.65 11.85 11.55 0 0 0
21/01/2025
11.75
 2,970,896 11.36 11.95 11.26 0 0 0
20/01/2025
11.36
 586,863 11.36 11.46 11.26 0 0 0
17/01/2025
11.36
 262,065 11.36 11.46 11.16 0 0 0
16/01/2025
11.26
 202,537 11.16 11.36 11.07 0 0 0
15/01/2025
11.26
 272,711 11.07 11.36 11.07 0 200 0.0
14/01/2025
11.16
 135,643 11.16 11.16 11.07 0 0 0
13/01/2025
11.16
 424,225 11.07 11.16 11.07 200 0 0.0
10/01/2025
11.16
 426,471 11.26 11.26 11.07 0 0 0
09/01/2025
11.26
 269,716 11.16 11.55 11.07 0 0 0
08/01/2025
11.16
 306,374 11.16 11.16 10.97 0 0 0
07/01/2025
11.16
 247,277 11.07 11.26 11.07 0 0 0
06/01/2025
11.07
 507,386 11.36 11.46 11.07 0 0 0
03/01/2025
11.36
 758,571 11.46 11.65 11.26 0 0 0
02/01/2025
11.46
 855,710 11.36 11.55 11.26 0 15,000 -0.2
31/12/2024
11.36
 654,394 11.36 11.55 11.26 0 0 0
30/12/2024
11.36
 598,799 11.36 11.46 11.16 0 0 0
27/12/2024
11.36
 807,998 11.55 11.75 11.36 1,500 0 0.0
26/12/2024
11.55
 843,146 11.36 11.65 11.36 0 0 0
25/12/2024
11.46
 1,959,946 11.16 11.55 11.16 0 0 0
24/12/2024
11.16
 357,631 11.16 11.26 11.07 0 0 0
23/12/2024
11.07
 167,314 11.07 11.26 11.07 0 0 0
20/12/2024
11.07
 753,264 11.16 11.26 11.07 0 0 0
19/12/2024
11.16
 669,257 11.07 11.16 10.97 0 0 0
18/12/2024
11.07
 224,580 11.16 11.26 11.07 0 0 0
17/12/2024
11.16
 172,296 11.16 11.26 11.07 0 0 0
16/12/2024
11.07
 980,786 11.26 11.36 10.87 0 0 0
13/12/2024
11.16
 301,591 11.36 11.46 11.16 0 0 0
12/12/2024
11.26
 416,921 11.26 11.36 11.16 100 0 0.0
11/12/2024
11.26
 406,958 11.26 11.46 11.26 0 0 0
10/12/2024
11.36
 437,318 11.16 11.36 11.16 0 7,000 -0.1
09/12/2024
11.16
 299,773 11.26 11.46 11.16 0 0 0
06/12/2024
11.26
 558,328 11.26 11.46 11.16 0 0 0
05/12/2024
11.26
 1,318,608 10.97 11.36 10.97 0 0 0
04/12/2024
11.07
 623,362 10.97 11.07 10.97 0 0 0
03/12/2024
11.07
 404,862 11.07 11.07 10.97 0 400 0.0
02/12/2024
10.97
 222,669 11.07 11.07 10.87 3,300 0 0.0
29/11/2024
10.97
 341,192 10.97 11.07 10.87 0 0 0
28/11/2024
10.97
 264,822 11.07 11.07 10.87 0 0 0
27/11/2024
10.97
 315,599 10.97 11.07 10.87 11,700 0 0.1
26/11/2024
10.87
 492,264 10.97 10.97 10.87 0 0 0
25/11/2024
10.87
 267,086 10.87 10.97 10.77 0 0 0
22/11/2024
10.87
 367,850 10.87 10.97 10.77 0 0 0
21/11/2024
10.97
 328,530 10.87 10.97 10.87 0 0 0
20/11/2024
10.87
 835,833 10.77 11.07 10.67 0 20,000 -0.2
19/11/2024
10.77
 524,160 10.77 10.97 10.67 0 29,000 -0.3
18/11/2024
10.87
 762,307 10.67 10.97 10.67 0 0 0
15/11/2024
10.87
 931,043 10.87 11.07 10.67 0 0 0
14/11/2024
10.97
 692,730 10.97 11.07 10.87 0 0 0
13/11/2024
10.97
 437,524 10.97 11.07 10.87 0 0 0
12/11/2024
10.97
 453,514 11.07 11.16 10.87 0 0 0
11/11/2024
10.97
 2,499,744 11.16 11.16 10.87 0 0 0
08/11/2024
11.16
 1,056,002 11.26 11.36 11.07 0 0 0
07/11/2024
11.26
 982,115 11.46 11.65 11.26 0 0 0
06/11/2024
11.55
 1,268,273 11.36 11.55 11.26 0 0 0
05/11/2024
11.26
 509,050 11.16 11.36 11.16 0 0 0
04/11/2024
11.16
 606,481 11.26 11.46 11.16 0 0 0
01/11/2024
11.26
 624,117 11.16 11.36 11.16 0 0 0
31/10/2024
11.36
 669,450 11.26 11.46 11.16 0 0 0
30/10/2024
11.26
 725,423 11.36 11.36 11.16 0 0 0
29/10/2024
11.26
 668,884 11.26 11.46 11.26 0 0 0
28/10/2024
11.36
 404,699 11.26 11.36 11.16 0 0 0
25/10/2024
11.16
 1,923,321 11.36 11.46 11.07 0 0 0
24/10/2024
11.26
 2,645,929 11.55 11.55 11.16 200 0 0.0
23/10/2024
11.55
 1,013,276 11.55 11.65 11.46 0 0 0
22/10/2024
11.46
 1,838,442 11.65 11.75 11.46 0 0 0
21/10/2024
11.65
 1,112,806 11.65 11.85 11.55 0 0 0
18/10/2024
11.75
 5,291,032 11.55 12.04 11.55 200 0 0.0
17/10/2024
11.55
 1,359,440 11.46 11.65 11.36 0 0 0
16/10/2024
11.46
 1,237,692 11.55 11.55 11.36 0 0 0
15/10/2024
11.55
 1,071,793 11.55 11.65 11.46 0 0 0
14/10/2024
11.46
 2,144,313 11.65 11.85 11.46 0 0 0
11/10/2024
11.65
 1,366,395 11.65 11.75 11.46 0 0 0
10/10/2024
11.65
 3,669,641 11.55 11.75 11.55 0 0 0
09/10/2024
11.46
 1,197,564 11.46 11.55 11.36 0 0 0
08/10/2024
11.46
 2,243,647 11.55 11.65 11.36 0 0 0
07/10/2024
11.55
 1,299,655 11.55 11.55 11.36 0 0 0
04/10/2024
11.55
 1,913,152 11.75 11.75 11.36 0 0 0
03/10/2024
11.75
 7,660,606 11.46 12.04 11.46 0 0 0
02/10/2024
11.46
 1,908,692 11.55 11.65 11.36 0 0 0
01/10/2024
11.55
 2,981,441 11.55 11.85 11.46 0 0 0
30/09/2024
11.55
 1,992,956 11.75 11.85 11.46 0 0 0
27/09/2024
11.75
 3,923,983 11.55 11.95 11.55 0 0 0
26/09/2024
11.55
 3,313,333 11.46 11.65 11.36 0 0 0
25/09/2024
11.46
 1,375,537 11.26 11.46 11.16 0 0 0
24/09/2024
11.26
 464,536 11.16 11.26 11.07 0 2,300 0.0
23/09/2024
11.16
 581,548 11.16 11.26 11.07 0 0 0
20/09/2024
11.16
 1,532,785 11.07 11.26 11.07 0 4,500 -0.1
19/09/2024
11.16
 1,103,446 11.07 11.16 10.87 0 0 0
18/09/2024
11.07
 670,269 11.07 11.16 10.87 0 0 0
17/09/2024
10.97
 586,649 10.87 10.97 10.77 0 0 0
16/09/2024
10.87
 523,208 10.87 10.97 10.77 0 0 0
13/09/2024
10.87
 386,886 10.97 11.07 10.87 0 0 0
12/09/2024
10.97
 501,795 10.97 11.07 10.87 0 0 0
11/09/2024
10.97
 505,757 10.97 10.97 10.77 0 0 0
10/09/2024
10.97
 599,969 10.97 11.07 10.87 0 0 0
09/09/2024
10.97
 421,707 10.87 11.07 10.87 0 0 0
06/09/2024
11.07
 880,305 10.97 11.07 10.77 0 0 0
05/09/2024
10.87
 675,736 11.07 11.16 10.87 0 0 0
04/09/2024
11.16
 1,177,215 11.36 11.36 10.97 0 0 0

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