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)
10/09/2021
15.79
 1,741,659 15.94 16.02 15.63 600 0 0.0
09/09/2021
15.71
 1,024,603 15.71 15.79 15.47 71 0 0.0
08/09/2021
15.71
 1,562,806 15.86 16.26 15.55 0 0 0
07/09/2021
15.94
 4,118,555 15.23 16.26 15.23 0 4,000 -0.1
06/09/2021
15.23
 2,266,869 15.15 15.39 14.92 29 6,144 -0.1
01/09/2021
15.15
 1,550,860 15.31 15.39 15.00 0 0 0
31/08/2021
15.23
 1,244,773 15.39 15.71 15.15 0 0 0
30/08/2021
15.39
 1,633,452 15.00 15.39 14.84 0 0 0
27/08/2021
15.08
 1,806,367 15.08 15.15 14.68 0 0 0
26/08/2021
15.08
 1,269,218 15.23 15.39 15.00 500 0 0.0
25/08/2021
15.15
 1,400,990 15.08 15.31 14.76 5,100 0 0.1
24/08/2021
15.08
 2,373,137 15.23 15.23 14.60 0 20,000 -0.4
23/08/2021
14.92
 4,269,194 15.63 18.15 14.84 21,000 464,000 -8.5
20/08/2021
15.71
 6,164,270 16.81 18.15 15.08 0 996,300 -20.4
19/08/2021
16.89
 2,963,874 16.97 17.05 16.58 0 276,200 -5.9
18/08/2021
16.97
 2,513,515 17.13 17.29 15.79 0 0 0
17/08/2021
17.13
 3,666,764 16.97 17.60 14.37 11,500 0 0.3
16/08/2021
17.05
 3,799,780 16.50 17.13 16.34 6,000 0 0.1
13/08/2021
16.58
 4,278,599 16.58 16.81 15.94 87,200 3,100 1.7
12/08/2021
16.81
 2,572,356 16.73 17.21 16.58 0 0 0
11/08/2021
16.89
 3,974,840 16.81 18.55 16.65 5,000 0 0.1
10/08/2021
16.81
 5,967,669 15.86 16.97 13.81 0 1,000 -0.0
09/08/2021
15.86
 2,022,181 15.71 16.02 15.47 0 13,000 -0.3
06/08/2021
15.71
 2,732,219 15.94 16.26 13.42 0 0 0
05/08/2021
15.86
 1,559,082 15.71 17.76 15.47 3,600 0 0.1
04/08/2021
15.79
 1,892,863 15.71 16.18 15.55 1,000 0 0.0
03/08/2021
15.79
 3,118,032 15.23 16.10 15.08 100 0 0.0
02/08/2021
15.23
 1,950,685 15.23 15.31 15.00 0 3,000 -0.1
30/07/2021
15.23
 1,969,115 15.23 16.58 15.00 0 0 0
29/07/2021
15.08
 2,904,286 14.37 15.15 14.29 0 0 0
28/07/2021
14.37
 778,866 14.37 14.52 14.21 6,200 0 0.1
27/07/2021
14.37
 1,260,783 14.44 14.44 14.21 800 0 0.0
26/07/2021
14.13
 1,335,556 14.13 14.21 13.73 0 200 -0.0
23/07/2021
14.13
 2,541,414 14.60 14.68 14.05 500 13,000 -0.2
22/07/2021
14.52
 1,972,104 13.73 14.60 13.73 0 0 0
21/07/2021
13.89
 1,284,128 14.05 14.60 13.73 500 0 0.0
20/07/2021
13.97
 2,191,669 13.18 14.05 12.87 12,000 0 0.2
19/07/2021
13.34
 3,786,903 14.84 14.84 13.18 2,000 0 0.0
16/07/2021
14.92
 2,445,169 14.92 15.39 14.84 0 100 -0.0
15/07/2021
14.84
 2,406,750 14.21 15.00 14.21 9,600 0 0.2
14/07/2021
14.37
 2,169,597 15.15 15.15 13.89 0 0 0
13/07/2021
15.15
 2,063,812 14.76 15.23 14.60 0 0 0
12/07/2021
14.76
 7,405,421 16.34 18.31 14.44 20,700 3,100 0.3
09/07/2021
16.34
 6,327,000 17.68 17.92 15.86 13,700 1,500 0.3
08/07/2021
17.68
 4,801,900 18.31 18.39 17.36 8,000 0 0.2
07/07/2021
18.55
 3,617,508 18.15 18.71 17.76 0 600 -0.0
06/07/2021
17.92
 4,782,791 19.73 20.36 16.97 1,600 1,900 -0.0
05/07/2021
19.73
 10,108,115 18.71 19.73 18.71 0 1,500 -0.0
02/07/2021
18.71
 4,871,315 18.47 18.94 18.47 0 500 -0.0
01/07/2021
18.23
 3,077,883 18.39 19.97 17.84 5,000 800 0.1
30/06/2021
18.31
 1,789,523 18.79 18.79 18.23 0 0 0
29/06/2021
18.63
 4,082,364 18.55 19.18 18.31 0 0 0
28/06/2021
18.55
 4,889,211 17.84 18.71 17.76 1,700 5,100 -0.1
25/06/2021
17.76
 1,303,477 17.60 18.00 17.44 2,600 0 0.1
24/06/2021
17.92
 904,231 18.15 18.55 17.60 91 0 0.0
23/06/2021
18.15
 4,079,821 17.60 18.39 17.29 19,500 0 0.4
22/06/2021
17.44
 2,349,317 17.52 17.84 16.97 3,000 0 0.1
21/06/2021
17.36
 2,759,900 17.92 18.00 17.21 4,300 500 0
18/06/2021
17.92
 1,746,317 18.07 18.55 15.79 100 0 0.0
17/06/2021
18.00
 1,850,485 18.07 18.07 16.58 9,000 200 0.2
16/06/2021
18.07
 2,303,262 18.79 18.79 17.76 12,500 20,100 -0.2
15/06/2021
18.86
 2,856,023 18.79 19.34 18.47 7,000 0 0.2
14/06/2021
18.71
 3,497,520 18.55 19.34 18.07 5,000 2,000 0.1
11/06/2021
18.55
 3,488,086 17.60 18.79 17.44 20,000 0 0.5
10/06/2021
17.76
 1,520,080 17.92 18.15 15.39 1,000 1,600 -0.0
09/06/2021
17.92
 2,689,644 17.29 18.55 16.73 6,000 2,300 0.1
08/06/2021
17.36
 3,024,949 18.31 19.02 16.42 2,400 5,000 -0.1
07/06/2021
18.47
 5,682,050 19.02 19.02 17.44 15,700 5,700 0.2
04/06/2021
19.10
 4,723,395 19.57 19.73 18.15 6,000 14,400 -0.2
03/06/2021
19.57
 5,222,760 19.57 20.52 18.94 17,600 1,000 0.4
02/06/2021
19.73
 7,604,622 20.92 21.31 18.31 16,400 6,100 0.2
01/06/2021
20.52
 6,740,808 20.36 22.42 18.63 538,300 0 14.5
31/05/2021
20.28
 9,900,327 18.00 20.28 17.84 1,130,100 600 28.9
28/05/2021
18.15
 7,040,874 15.86 18.15 15.86 100 2,000 -0.0
27/05/2021
16.02
 7,839,304 15.15 16.18 15.15 300 232,000 -4.7
26/05/2021
15.15
 8,009,887 14.44 15.63 13.89 0 3,000 -0.1
25/05/2021
14.44
 3,524,669 14.76 15.00 13.81 2,800 0 0.1
24/05/2021
14.92
 5,745,338 13.50 15.15 13.42 100 5,000 -0.1
21/05/2021
13.50
 12,443,058 11.76 13.50 10.02 3,000 14,300 -0.2
20/05/2021
11.92
 3,926,698 11.44 12.08 11.29 400 155,000 -2.3
19/05/2021
11.44
 1,602,234 11.52 11.52 11.29 0 0 0
18/05/2021
11.44
 1,915,627 11.68 11.68 11.21 0 5,100 -0.1
17/05/2021
11.68
 1,901,434 12.00 12.16 11.60 0 0 0
14/05/2021
12.00
 3,054,611 11.84 12.23 11.76 0 0 0
13/05/2021
11.68
 3,734,910 11.60 12.00 11.52 0 1,700 -0.0
12/05/2021
11.60
 1,376,856 11.52 11.68 11.37 0 800 -0.0
11/05/2021
11.52
 3,090,500 11.68 11.84 11.52 4,100 6,000 -0.0
10/05/2021
11.68
 2,210,500 11.44 11.84 11.21 15,000 0 0.2
07/05/2021
11.44
 2,124,565 11.37 11.68 11.21 140,000 0 2.0
06/05/2021
11.52
 4,244,990 10.97 11.76 9.31 0 34,500 -0.5
05/05/2021
10.97
 1,325,658 10.58 11.05 10.58 0 0 0
04/05/2021
10.58
 1,333,401 10.73 10.89 10.26 0 0 0
29/04/2021
10.89
 775,804 10.73 10.97 10.73 0 0 0
28/04/2021
10.73
 946,901 10.66 10.81 10.50 0 0 0
27/04/2021
10.58
 703,010 10.66 10.66 10.50 0 0 0
26/04/2021
10.66
 1,108,340 10.89 10.97 10.58 0 0 0
23/04/2021
10.89
 1,077,709 10.73 10.97 10.50 4,500 0 0.1
22/04/2021
10.73
 1,358,213 11.37 11.37 10.73 0 0 0
20/04/2021
11.21
 987,267 11.44 11.60 11.13 100 7,200 -0.1
19/04/2021
11.37
 1,032,238 11.21 11.37 10.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |