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)
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
16/04/2021
11.21
 2,554,028 11.52 11.52 10.89 11,500 0 0.2
15/04/2021
11.52
 1,601,754 11.60 11.76 11.44 2,000 0 0
14/04/2021
11.68
 1,512,150 11.44 11.76 11.37 700 0 0.0
13/04/2021
11.60
 3,066,085 11.84 12.00 11.52 0 0 0
12/04/2021
11.84
 2,775,266 11.92 11.92 11.68 0 0 0
09/04/2021
11.84
 1,558,100 12.00 12.16 11.84 0 0 0
08/04/2021
12.00
 4,744,878 11.76 12.23 11.76 2,600 10,000 -0.1
07/04/2021
11.76
 4,398,904 11.44 11.84 11.21 0 0 0
06/04/2021
11.52
 1,890,876 11.60 11.60 11.37 0 0 0
05/04/2021
11.60
 3,981,725 11.29 11.84 11.29 0 0 0
02/04/2021
11.21
 4,824,674 10.81 11.60 10.81 0 31,100 -0.4
01/04/2021
10.81
 1,276,330 10.73 10.89 10.66 0 0 0
31/03/2021
10.73
 1,281,338 10.89 10.89 10.58 0 0 0
30/03/2021
10.58
 1,499,177 10.42 10.73 10.34 0 0 0
29/03/2021
10.42
 673,811 10.26 10.50 10.18 0 0 0
26/03/2021
10.34
 1,268,832 10.26 10.34 9.63 0 0 0
25/03/2021
10.26
 965,564 10.42 10.50 8.84 300 0 0.0
24/03/2021
10.34
 1,519,756 10.42 10.58 10.10 0 1,700 -0.0
23/03/2021
10.66
 1,579,775 10.73 10.81 10.42 9,900 0 0.1
22/03/2021
10.73
 941,721 9.31 10.89 9.31 0 0 0
19/03/2021
10.89
 1,433,888 11.05 11.05 10.81 1,500 0 0.0
18/03/2021
11.05
 1,310,048 11.05 11.21 10.89 0 4,100 -0.1
17/03/2021
11.05
 1,591,310 11.05 11.21 10.89 50,000 0 0.7
16/03/2021
11.05
 2,639,611 10.73 11.13 10.58 50,000 0 0.7
15/03/2021
10.73
 1,567,162 10.26 10.89 10.26 50,000 0 0.7
12/03/2021
10.73
 1,537,432 10.89 10.97 10.66 55,000 0 0.7
11/03/2021
10.81
 1,405,650 10.97 11.05 10.73 17,800 0 0.2
10/03/2021
10.89
 2,660,685 10.66 11.13 10.66 55,400 0 0.8
09/03/2021
10.66
 2,588,826 10.26 10.73 10.18 1,200 22,400 -0.3
08/03/2021
10.42
 1,497,300 10.26 10.66 10.26 1,000 1,500 -0.0
05/03/2021
10.26
 1,580,543 10.34 10.50 10.02 500 0 0.0
04/03/2021
10.34
 1,611,343 10.58 10.66 10.02 4,000 100 0.1
03/03/2021
10.58
 3,035,082 10.02 10.81 10.02 0 200 -0.0
02/03/2021
10.10
 1,805,432 10.02 10.18 9.87 0 300 -0.0
01/03/2021
9.95
 1,467,990 9.71 10.02 9.63 0 400 -0.0
26/02/2021
9.71
 654,801 9.87 9.87 9.55 0 0 0
25/02/2021
9.79
 589,452 9.79 9.87 9.71 0 0 0
24/02/2021
9.79
 1,149,845 10.02 10.10 9.71 400 0 0.0
23/02/2021
9.95
 894,900 10.10 10.10 9.87 0 0 0
22/02/2021
10.02
 1,029,259 10.10 10.26 8.52 0 0 0
19/02/2021
10.10
 1,778,042 9.71 10.26 9.55 0 0 0
18/02/2021
9.71
 1,109,030 9.79 9.79 9.55 0 0 0
17/02/2021
9.71
 865,440 9.39 9.79 9.39 1,000 0 0.0
09/02/2021
9.39
 842,606 9.23 9.47 9.16 0 0 0
08/02/2021
9.23
 1,071,000 9.47 9.55 8.84 3,500 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |