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)
01/07/2022
10.26
 385,923 10.26 10.42 10.02 0 0 0
30/06/2022
10.34
 290,701 10.66 10.81 10.26 0 0 0
29/06/2022
10.58
 265,402 10.66 10.73 10.42 0 0 0
28/06/2022
10.66
 438,320 10.58 10.81 10.34 0 0 0
27/06/2022
10.50
 325,724 10.42 10.58 10.34 0 0 0
24/06/2022
10.34
 195,906 10.42 10.58 10.34 0 0 0
23/06/2022
10.34
 248,600 10.18 10.34 9.95 0 0 0
22/06/2022
10.18
 531,066 10.10 10.34 9.79 0 0 0
21/06/2022
10.02
 330,603 10.34 10.34 9.79 0 0 0
20/06/2022
10.10
 763,211 10.02 10.73 9.87 0 0 0
17/06/2022
10.18
 710,106 10.26 10.34 9.87 0 0 0
16/06/2022
10.34
 248,003 10.34 10.73 10.34 0 0 0
15/06/2022
10.34
 425,757 10.58 10.66 10.18 0 0 0
14/06/2022
10.58
 412,600 10.50 10.81 10.26 0 0 0
13/06/2022
10.42
 630,468 11.05 11.05 10.42 0 0 0
10/06/2022
11.05
 275,147 11.29 11.37 11.05 0 0 0
09/06/2022
11.29
 227,660 11.29 11.44 11.21 0 0 0
08/06/2022
11.37
 622,433 10.81 11.44 10.81 0 0 0
07/06/2022
10.89
 528,401 10.81 10.97 10.66 0 0 0
06/06/2022
10.81
 303,950 10.89 11.05 10.73 0 0 0
03/06/2022
10.89
 690,884 10.97 10.97 10.66 0 0 0
02/06/2022
10.97
 778,195 11.21 11.37 10.97 0 0 0
01/06/2022
11.13
 648,153 11.44 11.52 11.05 0 0 0
31/05/2022
11.52
 395,710 11.76 11.76 11.44 0 0 0
30/05/2022
11.68
 600,468 13.34 13.34 11.37 0 0 0
27/05/2022
11.60
 835,076 11.60 11.68 11.37 0 0 0
26/05/2022
11.60
 555,854 11.76 12.00 11.52 0 0 0
25/05/2022
11.76
 961,800 11.60 11.84 11.52 0 0 0
24/05/2022
11.44
 1,048,144 13.02 13.02 11.05 0 0 0
23/05/2022
11.44
 532,507 11.68 11.68 11.13 0 0 0
20/05/2022
11.37
 878,900 11.44 11.60 11.21 0 50,000 -0.7
19/05/2022
11.21
 881,510 10.73 11.21 10.50 0 0 0
18/05/2022
10.89
 435,857 11.13 11.13 10.66 0 0 0
17/05/2022
10.89
 881,700 10.18 10.97 10.18 0 0 0
16/05/2022
10.26
 562,903 9.71 11.05 9.63 50,000 0 0.7
13/05/2022
9.63
 981,399 10.42 10.66 9.39 0 0 0
12/05/2022
10.50
 723,542 11.21 11.21 10.26 0 0 0
11/05/2022
11.21
 427,213 11.44 11.44 11.05 0 0 0
10/05/2022
11.21
 828,250 11.05 11.44 10.58 3,000 0 0.0
09/05/2022
11.05
 1,225,084 12.47 12.47 11.05 0 0 0
06/05/2022
12.47
 282,200 12.71 12.71 12.39 0 0 0
05/05/2022
12.71
 373,010 12.71 12.87 12.55 0 0 0
04/05/2022
12.63
 304,517 13.02 13.02 12.63 0 0 0
29/04/2022
12.87
 485,327 12.71 12.94 12.71 2,500 0 0.0
28/04/2022
12.79
 486,226 12.63 12.94 12.55 0 100 -0.0
27/04/2022
12.71
 352,350 12.71 12.87 12.47 0 0 0
26/04/2022
12.71
 1,088,358 12.39 12.87 12.00 0 0 0
25/04/2022
12.55
 919,423 13.02 13.34 11.92 0 0 0
22/04/2022
12.87
 619,860 12.63 13.34 12.55 0 1,400 -0.0
21/04/2022
12.79
 1,785,961 12.79 13.42 12.00 0 0 0
20/04/2022
12.79
 1,132,820 13.10 13.73 11.84 0 0 0
19/04/2022
13.34
 883,900 14.05 14.29 13.18 0 0 0
18/04/2022
13.97
 1,538,632 14.76 14.76 13.34 0 0 0
15/04/2022
14.68
 699,800 14.92 15.00 14.68 0 0 0
14/04/2022
14.92
 525,271 15.08 15.39 14.92 0 0 0
13/04/2022
15.00
 1,033,506 15.00 15.15 14.68 0 0 0
12/04/2022
15.00
 1,091,447 15.47 15.47 15.00 0 0 0
08/04/2022
15.47
 761,746 15.47 15.55 15.23 6,000 0 0.1
07/04/2022
15.47
 757,202 15.55 15.71 15.47 0 0 0
06/04/2022
15.55
 608,889 15.47 15.63 15.39 0 0 0
05/04/2022
15.47
 628,666 15.71 15.71 15.47 2,700 0 0.1
04/04/2022
15.71
 1,228,521 15.63 15.86 15.63 0 0 0
01/04/2022
15.55
 776,860 15.55 15.63 15.31 0 100,000 -2.0
31/03/2022
15.47
 953,724 15.47 15.55 15.39 0 0 0
30/03/2022
15.47
 1,388,827 15.55 15.63 15.39 0 0 0
29/03/2022
15.55
 998,515 15.47 15.71 15.31 100,000 70,000 0.3
28/03/2022
15.47
 2,139,828 15.71 15.71 15.31 0 150,000 -3.3
25/03/2022
15.71
 1,194,676 15.71 15.79 15.55 1,000 0 0.0
24/03/2022
15.71
 804,081 15.86 15.94 15.63 0 100,000 -2.2
23/03/2022
15.86
 955,875 16.02 16.10 15.79 0 30,000 -0.6
22/03/2022
15.86
 1,365,394 15.63 16.10 15.63 102,000 0 1.7
21/03/2022
15.63
 691,409 15.71 15.79 15.55 100 0 0.0
18/03/2022
15.71
 775,564 15.55 15.79 15.55 0 0 0
17/03/2022
15.55
 706,760 15.63 15.79 15.55 0 100,000 -2.2
16/03/2022
15.47
 412,723 15.47 15.55 15.31 0 0 0
15/03/2022
15.39
 724,138 15.15 15.47 15.15 180,000 0 3.1
14/03/2022
15.15
 1,344,121 15.39 15.39 15.00 0 0 0
11/03/2022
15.31
 2,029,634 15.63 15.63 15.15 0 0 0
10/03/2022
15.63
 1,074,952 15.39 15.71 15.39 0 0 0
09/03/2022
15.31
 3,949,721 15.63 15.63 15.15 20,000 0 0.4
08/03/2022
15.63
 1,876,332 15.71 15.79 15.55 50,000 1,700 0.9
07/03/2022
15.79
 1,791,813 15.94 15.94 15.71 0 0 0
04/03/2022
15.94
 1,214,627 15.86 15.94 15.71 0 0 0
03/03/2022
15.86
 2,502,860 15.71 15.94 15.55 100 0 0.0
02/03/2022
15.71
 4,467,491 16.10 16.10 15.55 13,000 0 0.3
01/03/2022
16.10
 2,309,148 16.18 16.18 15.94 135,000 0 2.4
28/02/2022
16.26
 2,042,127 16.42 16.42 16.10 10,000 0 0.2
25/02/2022
16.42
 2,691,094 16.18 16.50 16.18 20,100 2,000 0.4
24/02/2022
16.26
 2,917,095 16.58 16.73 15.94 10,000 80,000 -1.7
23/02/2022
16.58
 4,759,618 16.50 16.89 16.42 0 0 0
22/02/2022
16.50
 4,497,151 16.34 16.97 16.18 20,000 0 0.4
21/02/2022
16.34
 3,523,056 16.26 16.42 16.10 12,700 0 0.3
18/02/2022
16.26
 2,430,018 16.18 16.34 16.10 20,000 0 0.4
17/02/2022
16.26
 1,566,147 16.26 16.42 16.10 0 50,000 -1.2
16/02/2022
16.26
 1,397,550 16.18 16.42 16.02 0 0 0
15/02/2022
16.18
 1,213,868 16.10 16.26 15.79 23,000 0 0.4
14/02/2022
16.10
 2,851,028 16.65 16.65 15.79 0 0 0
11/02/2022
16.65
 1,894,789 16.58 16.73 16.34 0 0 0
10/02/2022
16.58
 1,797,005 16.81 16.81 16.50 700 2,600 -0.0
09/02/2022
16.73
 2,523,820 16.81 17.05 16.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |