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
(2024-08-20) 		-0.40 -3.42% 17,479,600 0 0
11.10
11.90
11.40
2 tháng
(2024-07-22) 		-0.97 -7.93% 68,059,500 -10,400 -0.2
10.64
12.27
11.40
3 tháng
(2024-06-21) 		0.21 1.89% 118,908,300 -72,400 -1.0
10.64
12.73
11.40
6 tháng
(2024-03-25) 		1.57 16.17% 199,058,958 -24,000 -0.4
9.55
12.73
11.40
12 tháng
(2023-09-25) 		2.12 23.07% 240,054,656 -67,220 -0.9
9.09
12.73
11.40
24 tháng
(2022-09-30) 		1.91 20.31% 347,076,055 -85,821 -1.0
5.76
12.73
11.40
36 tháng
(2021-10-05) 		-4.72 -29.48% 785,470,878 52,947 -1.3
5.76
20.84
11.40
60 tháng
(2020-07-09) 		0.59 5.54% 1,419,792,379 -15,947 11.5
5.76
20.84
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2022
16.81
 1,267,023 16.73 16.97 16.42 30,000 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |