Ngân hàng TMCP Bản Việt (bvb)

11.10
0
(0%)
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)
18/04/2023
9.64
 407,243 9.82 9.82 9.55 0 0 0
17/04/2023
9.64
 255,131 9.73 9.91 9.64 0 0 0
14/04/2023
9.73
 1,308,090 9.64 9.91 9.55 0 0 0
13/04/2023
9.55
 621,295 9.45 9.82 9.45 0 0 0
12/04/2023
9.36
 171,803 9.45 9.45 9.36 0 0 0
11/04/2023
9.45
 94,617 9.36 9.45 9.36 0 0 0
10/04/2023
9.45
 263,290 9.45 9.55 9.36 0 0 0
07/04/2023
9.45
 243,304 9.45 9.55 9.36 0 0 0
06/04/2023
9.55
 370,935 9.55 9.64 9.45 0 5,000 -0.1
05/04/2023
9.45
 220,784 9.55 9.64 9.45 0 0 0
04/04/2023
9.55
 178,137 9.55 9.64 9.36 0 0 0
03/04/2023
9.45
 189,020 9.73 9.73 9.45 0 0 0
31/03/2023
9.64
 216,050 9.55 9.73 9.55 0 0 0
30/03/2023
9.55
 230,605 9.55 9.73 9.45 0 0 0
29/03/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
29/03/2023
9.55
 233,145 10 10 9.27 0 0 0
28/03/2023
9.16
 377,788 9.16 9.23 9.08 0 0 0
27/03/2023
9.16
 266,030 9.23 9.31 9.08 0 0 0
24/03/2023
9.16
 231,605 9.31 9.39 9.16 0 0 0
23/03/2023
9.23
 333,410 9.23 9.31 9.16 0 0 0
22/03/2023
9.23
 104,915 9.23 9.31 9.16 0 0 0
21/03/2023
9.23
 141,348 9.39 9.39 9.23 0 0 0
20/03/2023
9.39
 202,960 9.31 9.47 9.23 0 0 0
17/03/2023
9.31
 239,150 9.31 9.55 9.31 0 0 0
16/03/2023
9.31
 133,120 9.23 9.39 9.16 0 0 0
15/03/2023
9.31
 293,525 9.08 9.47 9.08 0 0 0
14/03/2023
9.16
 313,160 9.08 9.23 8.92 0 0 0
13/03/2023
9.08
 470,113 9.16 9.31 9.08 0 0 0
10/03/2023
9.23
 200,350 9.23 9.47 9.23 0 0 0
09/03/2023
9.31
 213,698 9.16 9.31 9.08 0 0 0
08/03/2023
9.16
 205,128 8.92 9.16 8.92 0 0 0
07/03/2023
8.92
 243,502 9.00 9.16 8.84 0 0 0
06/03/2023
8.76
 515,402 8.68 9.08 8.60 0 0 0
03/03/2023
8.52
 217,062 8.68 8.68 8.52 0 0 0
02/03/2023
8.68
 243,611 8.68 8.76 8.52 0 0 0
01/03/2023
8.60
 242,120 8.52 8.68 8.37 0 0 0
28/02/2023
8.45
 241,007 8.52 8.68 8.45 0 0 0
27/02/2023
8.52
 322,709 8.52 8.76 8.37 0 0 0
24/02/2023
8.68
 331,230 8.68 8.76 8.45 0 0 0
23/02/2023
8.52
 178,302 8.52 8.68 8.45 0 0 0
22/02/2023
8.52
 312,559 8.60 8.76 8.45 0 5,000 -0.1
21/02/2023
8.68
 309,405 8.68 8.76 8.52 0 0 0
20/02/2023
8.68
 235,065 8.45 8.68 8.45 0 0 0
17/02/2023
8.45
 204,416 8.37 8.60 8.37 0 0 0
16/02/2023
8.45
 267,203 8.45 8.52 8.29 0 0 0
15/02/2023
8.45
 548,441 8.37 8.45 8.21 0 0 0
14/02/2023
8.21
 308,262 7.97 8.60 7.97 0 0 0
13/02/2023
8.05
 659,216 8.37 8.45 7.97 0 0 0
10/02/2023
8.29
 468,823 8.45 8.45 8.05 0 0 0
09/02/2023
8.37
 234,300 8.52 8.52 8.29 0 0 0
08/02/2023
8.45
 585,791 8.13 8.68 8.13 0 90 -0.0
07/02/2023
8.21
 250,400 8.21 8.37 8.13 0 0 0
06/02/2023
8.21
 142,856 8.05 8.52 8.05 0 0 0
03/02/2023
8.05
 235,559 8.29 8.29 8.05 0 0 0
02/02/2023
8.13
 148,910 8.29 8.37 8.13 0 0 0
01/02/2023
8.21
 388,344 8.52 8.68 8.13 0 0 0
31/01/2023
8.52
 183,422 8.45 8.52 8.29 0 0 0
30/01/2023
8.45
 213,958 8.45 8.52 8.37 0 0 0
27/01/2023
8.37
 93,087 8.37 8.68 8.37 0 0 0
19/01/2023
8.37
 270,457 8.37 8.45 8.29 100 0 0.0
18/01/2023
8.37
 181,149 8.21 8.45 8.21 0 200 -0.0
17/01/2023
8.29
 404,780 8.21 8.29 8.05 0 0 0
16/01/2023
8.13
 228,140 8.13 8.21 8.05 0 0 0
13/01/2023
8.13
 238,220 8.13 8.21 8.05 0 0 0
12/01/2023
8.05
 131,901 8.13 8.13 7.97 5,000 0 0.1
11/01/2023
8.05
 183,812 8.05 8.13 7.97 0 0 0
10/01/2023
7.89
 198,145 7.97 8.13 7.89 0 0 0
09/01/2023
8.05
 185,614 7.97 8.37 7.97 500 300 0.0
06/01/2023
8.05
 536,931 7.89 8.21 7.81 0 0 0
05/01/2023
7.97
 138,615 7.97 7.97 7.81 0 0 0
04/01/2023
7.89
 313,105 8.05 8.05 7.81 0 0 0
03/01/2023
7.97
 296,724 7.81 8.05 7.81 0 0 0
30/12/2022
7.74
 180,904 7.74 7.89 7.74 0 0 0
29/12/2022
7.89
 664,011 7.74 8.05 7.74 0 900 -0.0
28/12/2022
7.81
 620,724 7.34 7.81 7.34 0 0 0
27/12/2022
7.58
 404,816 7.34 7.66 7.10 0 0 0
26/12/2022
7.58
 540,442 7.58 7.89 7.34 0 0 0
23/12/2022
7.74
 582,539 7.66 7.89 7.58 0 0 0
22/12/2022
7.66
 727,165 7.50 7.89 7.42 0 0 0
21/12/2022
7.50
 1,089,508 7.18 7.66 7.18 0 0 0
20/12/2022
7.26
 775,236 7.50 7.58 7.18 0 0 0
19/12/2022
7.50
 647,223 7.42 7.58 7.42 300 0 0.0
16/12/2022
7.42
 667,830 7.34 7.42 7.10 0 0 0
15/12/2022
7.42
 519,110 7.34 7.50 7.26 0 0 0
14/12/2022
7.26
 447,864 7.26 7.50 7.18 0 0 0
13/12/2022
7.10
 456,631 7.10 7.18 6.87 0 0 0
12/12/2022
7.10
 676,220 7.34 7.42 7.02 0 0 0
09/12/2022
7.34
 389,085 7.42 7.42 7.10 0 0 0
08/12/2022
7.26
 793,255 7.18 7.74 7.10 0 0 0
07/12/2022
7.02
 713,120 7.42 7.50 7.02 0 0 0
06/12/2022
7.26
 1,906,169 8.60 8.60 7.26 5,000 0 0.0
05/12/2022
7.74
 1,176,775 7.42 7.81 7.42 1,100 0 0.0
02/12/2022
7.42
 980,200 7.18 7.42 7.02 0 0 0
01/12/2022
7.10
 1,184,904 7.10 7.42 7.02 0 0 0
30/11/2022
7.10
 627,303 7.26 7.26 6.79 200 0 0.0
29/11/2022
7.10
 558,868 7.18 7.26 6.79 100 0 0.0
28/11/2022
7.10
 575,044 6.71 7.10 6.55 0 8,000 -0.1
25/11/2022
6.55
 661,701 6.08 6.55 6.08 0 0 0
24/11/2022
6.08
 229,500 6.08 6.24 6.00 0 0 0
23/11/2022
6.08
 195,600 6.16 6.31 6.08 0 0 0
22/11/2022
6.16
 432,528 6.24 6.39 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |