Ngân hàng TMCP Bản Việt (bvb)

11.20
0.10
(0.90%)
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)
07/02/2022
16.73
 1,358,995 16.58 16.81 16.42 0 0 0
28/01/2022
16.50
 1,300,914 16.42 16.58 16.26 0 0 0
27/01/2022
16.42
 1,605,484 16.42 16.81 16.18 0 0 0
26/01/2022
16.42
 4,029,688 16.02 16.73 15.71 22,000 0 0.4
25/01/2022
15.94
 1,842,500 15.39 15.94 15.23 1,800 0 0.0
24/01/2022
15.31
 2,410,916 15.79 15.79 15.23 57,000 0 1.0
21/01/2022
15.71
 2,140,077 15.79 16.02 15.55 0 0 0
20/01/2022
15.71
 1,330,625 15.79 15.79 15.15 0 0 0
19/01/2022
15.55
 1,640,630 15.39 15.79 15.31 0 0 0
18/01/2022
15.39
 3,851,744 16.18 16.18 15.08 0 0 0
17/01/2022
16.18
 4,115,900 17.29 17.29 16.10 0 0 0
14/01/2022
17.29
 2,566,846 17.60 17.60 17.05 0 1,300 -0.0
13/01/2022
17.60
 4,689,580 17.44 18.23 17.44 1,500 500 0.0
12/01/2022
17.60
 3,602,365 17.13 17.92 16.58 1,300 4,500 -0.1
11/01/2022
17.05
 2,725,289 17.21 17.60 16.97 0 0 0
10/01/2022
17.29
 3,971,167 17.68 17.76 17.21 1,700 3,500 -0.0
07/01/2022
17.68
 2,427,281 17.84 17.84 17.60 0 0 0
06/01/2022
17.92
 3,992,204 17.92 18.23 17.60 0 200 -0.0
05/01/2022
17.92
 3,121,970 18.39 18.39 17.84 5,000 200 0.1
04/01/2022
18.15
 3,972,388 18.47 18.71 18.15 0 0 0
31/12/2021
18.47
 5,405,535 17.92 18.94 17.84 0 0 0
30/12/2021
17.92
 1,122,779 17.92 18.07 17.76 0 0 0
29/12/2021
17.92
 2,473,966 17.76 18.31 17.76 0 0 0
28/12/2021
17.76
 2,613,134 17.52 17.76 17.21 0 0 0
27/12/2021
17.52
 1,210,349 17.29 18.55 17.21 0 500 -0.0
24/12/2021
17.52
 1,796,051 16.97 17.68 16.81 0 5,000 -0.1
23/12/2021
16.89
 4,709,420 17.60 17.68 16.42 4,200 900 0.1
22/12/2021
17.60
 3,452,000 18.00 18.15 17.44 0 200 -0.0
21/12/2021
18.00
 1,965,362 18.15 18.23 17.92 3,300 0 0.1
20/12/2021
18.15
 2,357,261 18.07 18.31 17.92 0 0 0
17/12/2021
18.07
 2,246,354 17.92 18.15 17.76 0 113 -0.0
16/12/2021
17.92
 1,396,987 18.15 18.39 17.84 0 45,700 -1.0
15/12/2021
18.07
 2,202,206 18.07 18.55 17.84 0 0 0
14/12/2021
18.07
 2,119,880 17.84 18.39 17.52 200 0 0.0
13/12/2021
17.84
 2,320,092 18.00 18.15 17.68 2,000 500 0.0
10/12/2021
18.00
 2,101,686 18.07 18.55 17.84 0 10,000 -0.2
09/12/2021
18.07
 1,337,308 17.76 18.15 17.68 200 0 0.0
08/12/2021
17.76
 2,197,938 17.60 18.31 14.84 0 0 0
07/12/2021
17.60
 2,619,372 17.36 17.76 17.05 0 0 0
06/12/2021
17.29
 5,944,905 18.23 18.31 16.02 0 0 0
03/12/2021
18.23
 4,051,626 19.18 19.18 17.76 2,000 0 0.0
02/12/2021
18.94
 1,860,962 19.34 19.73 18.79 0 0 0
01/12/2021
19.18
 4,423,637 18.94 19.34 18.23 0 100 -0.0
30/11/2021
18.79
 6,510,453 19.18 19.65 18.31 4,500 0 0.1
29/11/2021
19.18
 5,982,941 19.81 19.81 18.71 3,200 1,000 0.1
26/11/2021
19.81
 4,736,152 20.36 20.52 19.73 3,100 1,000 0.1
25/11/2021
20.36
 4,488,906 20.76 21.07 20.13 8,900 22,500 -0.4
24/11/2021
20.84
 9,208,531 19.57 21.15 19.42 41,800 57,800 -0.4
23/11/2021
19.65
 4,136,337 19.97 20.13 19.10 44,813 100 1.1
22/11/2021
19.73
 9,456,341 18.79 20.76 18.71 400 3,100 -0.1
19/11/2021
18.79
 14,156,517 17.60 19.34 17.52 5,300 2,600 0.1
18/11/2021
17.60
 4,238,556 17.36 17.84 17.36 700 0 0.0
17/11/2021
17.36
 2,613,283 17.52 17.52 17.21 100 1,000 -0.0
16/11/2021
17.52
 3,982,644 17.52 17.92 17.05 5,200 1,000 0.1
15/11/2021
17.44
 3,519,076 17.36 18.07 17.13 1,268 2,500 -0.0
12/11/2021
17.29
 3,579,944 16.89 17.44 16.58 1,000 1,500 -0.0
11/11/2021
16.89
 6,392,515 17.60 17.60 16.65 7,000 0 0.1
10/11/2021
17.60
 3,180,379 18.00 18.00 17.36 6,000 0 0.1
09/11/2021
17.84
 4,975,712 17.76 18.15 17.60 400 0 0.0
08/11/2021
17.76
 7,673,047 17.68 18.07 17.44 2,000 2,400 -0.0
05/11/2021
17.68
 3,493,954 17.68 17.76 17.29 7,600 0 0.2
04/11/2021
17.60
 4,429,543 18.00 18.07 17.44 5,000 0 0.1
03/11/2021
17.84
 12,283,112 16.97 18.55 16.97 0 1,500 -0.0
02/11/2021
16.97
 2,745,332 16.97 17.21 16.73 1,000 0 0.0
01/11/2021
16.97
 4,893,775 16.42 17.05 16.34 7,700 0 0.2
29/10/2021
16.42
 2,311,707 16.58 16.73 16.10 0 0 0
28/10/2021
16.58
 1,787,787 16.42 16.58 16.26 0 1,000 -0.0
27/10/2021
16.34
 1,923,328 16.18 16.42 14.60 100 0 0.0
26/10/2021
16.18
 1,458,118 15.94 18.15 15.71 100 0 0.0
25/10/2021
15.94
 2,903,253 16.18 16.18 14.21 100 0 0.0
22/10/2021
16.10
 3,580,090 16.58 16.58 16.02 0 0 0
21/10/2021
16.50
 2,073,375 16.73 18.55 16.42 0 20 -0.0
20/10/2021
16.81
 2,134,952 16.81 16.97 16.34 0 100 -0.0
19/10/2021
16.81
 1,427,694 16.97 17.05 16.58 500 0 0.0
18/10/2021
16.97
 4,421,218 16.65 17.29 16.65 0 0 0
15/10/2021
16.65
 3,530,788 16.50 16.81 16.34 0 4,700 -0.1
14/10/2021
16.50
 1,701,269 16.18 16.58 15.79 0 0 0
13/10/2021
16.50
 1,537,794 16.89 16.97 16.42 0 0 0
12/10/2021
16.73
 3,274,321 16.65 17.13 16.58 4,720 0 0.1
11/10/2021
16.65
 3,493,272 16.26 16.73 16.26 0 0 0
08/10/2021
16.26
 1,150,899 16.34 16.58 16.18 0 5,000 -0.1
07/10/2021
16.34
 2,207,961 16.18 16.58 16.18 500 20,000 -0.4
06/10/2021
16.26
 1,587,370 16.10 16.34 15.71 0 300 -0.0
05/10/2021
16.02
 1,743,146 15.63 16.02 15.47 0 5,000 -0.1
04/10/2021
15.63
 3,134,526 16.02 16.02 15.47 20,000 74,000 -1.1
01/10/2021
16.10
 2,477,097 16.42 16.65 15.79 0 0 0
30/09/2021
16.50
 2,173,774 16.26 16.81 16.02 0 0 0
29/09/2021
16.26
 2,126,612 16.26 16.50 15.79 0 0 0
28/09/2021
16.42
 2,736,030 16.42 16.42 15.39 19,000 1,900 0.3
27/09/2021
16.42
 3,242,999 17.29 17.76 16.34 0 0 0
24/09/2021
17.36
 3,761,711 17.60 18.07 17.13 0 0 0
23/09/2021
17.60
 10,169,810 16.58 17.92 16.50 74,025 4,100 1.6
22/09/2021
16.50
 2,737,879 16.34 16.65 16.02 0 0 0
21/09/2021
16.42
 2,703,828 16.58 16.73 16.02 10,000 0 0.2
20/09/2021
16.50
 7,401,554 16.18 17.13 16.18 5,300 0 0.1
17/09/2021
16.02
 3,249,317 15.31 16.02 15.23 0 0 0
16/09/2021
15.23
 746,054 15.08 15.39 15.00 0 0 0
15/09/2021
15.08
 1,756,720 15.15 15.23 14.84 5,000 700 0.1
14/09/2021
15.15
 1,398,772 15.47 15.47 15.08 200 0 0.0
13/09/2021
15.31
 1,665,835 15.79 15.86 15.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |