Ngân hàng TMCP Bản Việt (bvb)

11.40
0.10
(0.88%)
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
(2024-08-19) 		-0.20 -1.75% 17,681,700 -500 -0.0
11.10
11.90
11.30
2 tháng
(2024-07-22) 		-1.07 -8.74% 67,389,600 -10,400 -0.2
10.64
12.27
11.30
3 tháng
(2024-06-20) 		0.11 0.98% 119,327,400 -72,400 -1.0
10.64
12.73
11.30
6 tháng
(2024-03-22) 		1.29 13.03% 198,584,349 -24,000 -0.4
9.55
12.73
11.30
12 tháng
(2023-09-25) 		2.02 21.98% 239,384,756 -67,220 -0.9
9.09
12.73
11.30
24 tháng
(2022-09-29) 		1.73 18.25% 346,645,280 -85,921 -1.0
5.76
12.73
11.30
36 tháng
(2021-10-04) 		-4.43 -28.33% 787,935,504 -1,053 -2.4
5.76
20.84
11.30
60 tháng
(2020-07-09) 		0.49 4.60% 1,419,122,479 -15,947 11.5
5.76
20.84
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
9.47
 865,570 9.55 9.55 9.31 0 0 0
04/02/2021
9.47
 778,837 9.63 9.63 9.31 0 0 0
03/02/2021
9.63
 898,700 9.16 9.71 9.08 200 0 0.0
02/02/2021
9.16
 821,702 8.68 9.16 8.68 0 0 0
01/02/2021
8.76
 583,149 9.23 9.23 8.76 0 0 0
29/01/2021
9.23
 1,300,870 8.52 9.23 7.89 10,700 0 0.1
28/01/2021
8.52
 3,011,745 9.55 9.79 8.52 100 900 -0.0
27/01/2021
9.79
 1,469,178 10.18 10.26 9.71 0 0 0
26/01/2021
10.26
 2,069,120 10.58 10.66 9.95 0 0 0
25/01/2021
10.58
 1,140,218 10.81 10.89 10.50 0 0 0
22/01/2021
10.81
 1,195,425 11.05 11.21 10.81 0 0 0
21/01/2021
11.21
 829,813 10.81 11.21 10.66 0 0 0
20/01/2021
10.81
 1,693,113 10.97 10.97 9.71 300 0 0.0
19/01/2021
10.89
 2,987,711 12.08 12.16 10.34 0 0 0
18/01/2021
12.16
 1,652,520 12.00 12.31 10.18 0 0 0
15/01/2021
12.00
 1,597,428 11.84 12.08 11.76 0 113,000 -1.7
14/01/2021
11.76
 1,449,754 11.92 12.00 11.52 0 0 0
13/01/2021
11.92
 1,858,817 12.08 12.16 11.84 100 0 0.0
12/01/2021
12.08
 1,212,284 12.23 12.31 11.92 0 66 -0.0
11/01/2021
12.23
 1,218,941 12.39 12.63 12.08 3,700 0 0.1
08/01/2021
12.39
 2,965,841 11.92 12.63 11.92 0 2,000 -0.0
07/01/2021
11.92
 1,729,813 11.68 12.00 11.68 0 0 0
06/01/2021
11.84
 2,072,350 11.76 12.08 11.68 0 0 0
05/01/2021
11.76
 1,706,872 11.92 12.00 11.60 113,000 0 1.7
04/01/2021
11.76
 2,385,317 11.44 12.08 11.44 2,900 0 0.0
31/12/2020: Quyền mua cổ phiếu: 9/1 Giá: 10 (Volume + 11.11%, Ratio=0.11)
31/12/2020
11.44
 824,489 11.21 11.60 11.21 0 0 0
30/12/2020
11.09
 1,314,693 11.24 11.40 10.94 2,700 0 0.0
29/12/2020
11.24
 1,698,629 11.47 11.47 11.09 2,000 0 0.0
28/12/2020
11.17
 2,160,366 11.09 11.78 11.01 0 0 0
25/12/2020
11.17
 2,030,690 10.94 11.32 9.33 0 1,200 -0.0
24/12/2020
11.01
 2,710,068 11.47 11.55 10.40 0 0 0
23/12/2020
11.55
 2,011,812 11.85 12.39 10.71 13,000 800 0.2
22/12/2020
11.85
 5,273,255 10.63 12.08 10.55 0 400 -0.0
21/12/2020
10.71
 3,092,830 10.32 10.78 10.32 0 0 0
18/12/2020
10.25
 1,432,778 10.17 10.32 10.17 0 0 0
17/12/2020
10.17
 3,171,159 10.10 10.48 9.94 0 10,000 -0.1
16/12/2020
10.10
 1,665,983 9.94 10.17 9.87 0 310,000 -0.0
15/12/2020
9.94
 1,708,510 10.17 11.55 9.87 0 310,000 -4.0
14/12/2020
10.17
 1,324,558 10.10 10.32 9.94 10,000 4,000 0.1
11/12/2020
10.02
 1,369,272 9.94 10.10 9.87 0 150,000 -2.0
10/12/2020
10.02
 2,300,213 10.10 10.55 10.02 15,000 5,000 0.1
09/12/2020
10.02
 1,938,132 9.94 10.10 9.79 0 5,000 -0.1
08/12/2020
9.94
 1,430,093 10.10 10.10 9.71 200 0 0.0
07/12/2020
10.10
 1,457,109 10.02 10.17 9.94 0 10,000 -0.1
04/12/2020
10.02
 1,673,136 10.32 10.32 9.79 5,000 0 0.1
03/12/2020
10.17
 3,883,882 9.64 10.25 9.56 5,500 0 0.1
02/12/2020
9.56
 1,571,619 9.48 9.71 8.03 4,000 0 0.1
01/12/2020
9.48
 1,079,360 9.33 10.40 9.18 0 0 0
30/11/2020
9.41
 779,800 9.56 10.94 9.33 0 0 0
27/11/2020
9.48
 738,201 9.64 9.71 9.41 0 0 0
26/11/2020
9.64
 536,400 9.64 9.71 9.56 0 0 0
25/11/2020
9.64
 2,886,411 9.41 9.87 9.41 0 0 0
24/11/2020
9.41
 826,694 9.33 9.71 9.25 0 0 0
23/11/2020
9.33
 490,206 9.41 9.41 9.25 0 0 0
20/11/2020
9.41
 719,842 9.41 9.41 9.25 0 0 0
19/11/2020
9.41
 795,166 9.48 9.48 9.33 2,000 0 0.0
18/11/2020
9.48
 1,089,150 9.56 9.64 9.41 0 0 0
17/11/2020
9.48
 836,019 9.48 9.56 9.41 0 0 0
16/11/2020
9.41
 840,030 9.56 9.71 9.33 0 0 0
13/11/2020
9.56
 1,235,362 9.33 9.64 9.18 300 0 0.0
12/11/2020
9.25
 474,868 9.18 9.33 9.18 0 0 0
11/11/2020
9.18
 506,126 9.33 9.33 9.10 0 0 0
10/11/2020
9.33
 887,440 9.48 9.48 9.25 100 0 0.0
09/11/2020
9.33
 504,865 9.48 9.48 9.25 0 0 0
06/11/2020
9.33
 375,223 9.25 9.41 9.18 100 0 0.0
05/11/2020
9.33
 684,966 9.64 9.64 9.25 100 0 0.0
04/11/2020
9.64
 844,265 9.71 9.71 9.48 0 10,000 -0.1
03/11/2020
9.64
 1,374,954 9.25 9.71 9.25 0 10,000 -0.1
02/11/2020
9.25
 402,446 9.18 9.33 9.10 0 0 0
30/10/2020
9.25
 635,498 9.10 9.33 8.95 0 0 0
29/10/2020
9.10
 1,072,791 8.80 9.25 8.80 12,000 0 0.1
28/10/2020
8.87
 1,749,403 9.41 9.41 8.80 0 0 0
27/10/2020
9.48
 1,304,913 9.64 9.64 9.25 0 0 0
26/10/2020
9.48
 2,334,474 10.17 10.17 9.41 4,100 105,000 -1.3
23/10/2020
10.10
 1,313,008 10.02 10.32 9.94 0 0 0
22/10/2020
10.02
 1,454,474 10.02 10.02 9.71 0 0 0
21/10/2020
10.02
 1,976,674 10.25 10.55 9.79 65,300 0 0.9
20/10/2020
10.25
 2,277,024 10.17 10.40 9.94 100,000 0 1.3
19/10/2020
10.32
 1,988,228 10.48 10.71 10.25 47,500 0 0.6
16/10/2020
10.48
 2,335,402 9.71 10.86 9.71 62,000 0 0.8
15/10/2020
9.94
 4,048,004 9.25 10.10 9.02 100,000 24,000 0.9
14/10/2020
9.18
 2,116,520 9.18 9.41 9.02 5,000 50,000 -0.5
13/10/2020
9.25
 1,058,169 9.33 9.33 9.02 100,000 0 1.2
12/10/2020
9.33
 2,522,750 8.87 9.87 8.87 30,300 0 0.4
09/10/2020
8.95
 4,824,834 8.11 8.95 8.11 153,700 0 1.8
08/10/2020
8.11
 728,150 8.11 8.18 8.03 0 0 0
07/10/2020
8.11
 638,786 8.11 8.11 8.03 0 0 0
06/10/2020
8.18
 563,550 8.26 8.26 8.03 0 0 0
05/10/2020
8.26
 726,417 8.11 8.34 8.11 0 0 0
02/10/2020
8.18
 1,341,407 8.26 8.26 7.88 0 105,000 -1.1
01/10/2020
8.18
 1,105,342 8.18 8.34 8.11 0 0 0
30/09/2020
8.11
 406,810 8.26 8.26 8.11 0 0 0
29/09/2020
8.34
 1,073,376 8.41 8.64 8.11 44,700 0 0.5
28/09/2020
8.41
 2,351,530 7.88 8.80 7.88 66,100 0 0.7
25/09/2020
7.88
 633,758 7.95 7.95 7.80 0 0 0
24/09/2020
7.95
 359,840 7.95 7.95 7.88 0 0 0
23/09/2020
7.95
 381,640 7.95 8.03 7.88 4,700 0 0.0
22/09/2020
7.95
 637,876 7.95 8.03 7.88 100 0 0.0
21/09/2020
7.95
 1,024,500 8.03 8.11 7.88 0 0 0
18/09/2020
8.03
 615,954 7.95 8.03 7.88 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |