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)
26/11/2021
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
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

Chính sách bảo mật | Điều khoản sử dụng |