Ngân hàng TMCP Bản Việt (bvb)

11.10
-0.10
(-0.89%)
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) 		-0.30 -2.63% 16,572,200 -500 -0.0
11.10
11.90
11.10
2 tháng
(2024-07-18) 		-1.54 -12.16% 76,522,800 -10,400 -0.2
10.64
12.73
11.10
3 tháng
(2024-06-18) 		0.01 0.08% 120,878,200 -72,400 -1.0
10.64
12.73
11.10
6 tháng
(2024-03-20) 		1.19 12.02% 198,071,111 -24,000 -0.4
9.55
12.73
11.10
12 tháng
(2023-09-22) 		1.65 17.40% 238,984,050 -67,420 -0.9
9.09
12.73
11.10
24 tháng
(2022-09-27) 		1.39 14.33% 346,225,495 -85,921 -1.0
5.76
12.73
11.10
36 tháng
(2021-10-04) 		-4.53 -28.97% 786,826,004 -1,053 -2.4
5.76
20.84
11.10
60 tháng
(2020-07-09) 		0.39 3.67% 1,418,012,979 -15,947 11.5
5.76
20.84
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.10
 523,100 11.10 11.20 11 0 0 0
13/09/2024
11.10
 386,600 11.20 11.30 11.10 0 0 0
12/09/2024
11.20
 501,500 11.20 11.30 11.10 0 0 0
11/09/2024
11.20
 505,700 11.20 11.20 11 0 0 0
10/09/2024
11.20
 599,800 11.20 11.30 11.10 0 0 0
09/09/2024
11.20
 421,400 11.10 11.30 11.10 0 0 0
06/09/2024
11.30
 879,800 11.20 11.30 11 0 0 0
05/09/2024
11.10
 675,000 11.30 11.40 11.10 0 0 0
04/09/2024
11.40
 1,176,600 11.60 11.60 11.20 0 0 0
30/08/2024
11.50
 516,600 11.80 11.80 11.50 0 0 0
29/08/2024
11.70
 759,200 11.70 11.90 11.60 0 0 0
28/08/2024
11.60
 1,563,700 11.60 11.80 11.40 0 0 0
27/08/2024
11.60
 826,100 11.80 11.90 11.50 0 0 0
26/08/2024
11.80
 916,900 11.80 12.20 11.70 0 0 0
23/08/2024
11.80
 1,300,800 11.90 12.10 11.70 0 0 0
22/08/2024
11.90
 2,095,800 11.80 12 11.70 0 0 0
21/08/2024
11.80
 1,329,200 11.60 11.80 11.50 0 0 0
20/08/2024
11.70
 1,245,500 11.40 11.70 11.40 0 0 0
19/08/2024
11.40
 872,000 11.50 11.70 11.40 0 500 -0.0
16/08/2024
11.60
 2,221,400 11.40 11.60 11.30 0 0 0
15/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/08/2024
11.30
 2,129,900 11.70 11.70 11.20 0 0 0
14/08/2024
11.18
 1,232,200 11.27 11.36 11.09 0 0 0
13/08/2024
11.27
 984,300 11.27 11.45 11.09 100 0 0.0
12/08/2024
11.27
 574,200 11.27 11.36 11.18 0 0 0
09/08/2024
11.09
 1,100,200 11 11.27 10.91 0 0 0
08/08/2024
10.91
 1,369,300 10.91 11.18 10.82 0 0 0
07/08/2024
11
 521,600 11 11.09 10.82 0 0 0
06/08/2024
11
 1,354,100 10.73 11 10.73 0 0 0
05/08/2024
10.64
 2,415,300 11.09 11.27 10.64 0 0 0
02/08/2024
11.18
 2,201,500 11.09 11.18 10.73 0 0 0
01/08/2024
11
 2,688,200 11.36 11.45 10.91 0 0 0
31/07/2024
11.36
 1,361,900 11.36 11.55 11.18 0 0 0
30/07/2024
11.36
 2,492,500 11.64 11.73 11.09 0 0 0
29/07/2024
11.64
 2,359,200 11.64 11.82 11.45 0 0 0
26/07/2024
11.64
 2,087,700 11.45 11.64 11.36 0 0 0
25/07/2024
11.45
 2,445,900 11.45 11.73 11.36 0 0 0
24/07/2024
11.45
 4,467,700 11.45 11.82 11.09 20,000 0 0.2
23/07/2024
11.45
 9,050,600 12.36 12.45 11.09 0 0 0
22/07/2024
12.27
 6,650,200 12.64 12.91 12 0 30,000 -0.4
19/07/2024
12.73
 4,670,500 12.64 12.91 12.36 0 0 0
18/07/2024
12.64
 5,572,200 12.73 13 12.27 0 0 0
17/07/2024
12.73
 9,709,600 11.91 13 11.91 0 20,000 -0.3
16/07/2024
11.91
 10,185,400 11.36 12.09 11.36 0 0 0
15/07/2024
11.27
 1,094,600 11.36 11.45 11.18 0 0 0
12/07/2024
11.27
 1,259,300 11.55 11.55 11.27 0 0 0
11/07/2024
11.55
 1,433,300 11.55 11.64 11.45 0 0 0
10/07/2024
11.55
 4,277,300 11.27 11.64 11.27 0 35,000 -0.4
09/07/2024
11.27
 1,555,200 11 11.27 11 0 0 0
08/07/2024
11.09
 1,399,900 11.09 11.18 10.91 0 0 0
05/07/2024
11.09
 884,300 11.09 11.18 10.91 0 0 0
04/07/2024
11
 1,359,800 11 11.18 10.82 0 0 0
03/07/2024
10.91
 625,800 10.91 11 10.82 0 0 0
02/07/2024
10.91
 935,500 10.64 10.91 10.55 0 0 0
01/07/2024
10.64
 535,000 10.82 10.82 10.55 0 0 0
28/06/2024
10.73
 1,295,600 11 11 10.55 0 0 0
27/06/2024
10.91
 338,600 10.91 11 10.82 0 7,000 -0.1
26/06/2024
11
 659,800 11 11.09 10.82 0 0 0
25/06/2024
10.91
 621,800 10.91 11 10.82 0 0 0
24/06/2024
10.82
 1,487,500 11.18 11.27 10.82 0 0 0
21/06/2024
11.09
 947,800 11.09 11.27 11 0 0 0
20/06/2024
11.09
 1,089,000 10.91 11.18 10.91 0 0 0
19/06/2024
11.09
 1,221,900 11.18 11.45 10.91 0 0 0
18/06/2024
11.09
 1,438,400 11.09 11.27 11 0 0 0
17/06/2024
11
 1,792,200 11.27 11.36 11 0 0 0
14/06/2024
11.27
 3,342,800 11.64 11.82 11.18 20,000 0 0.3
13/06/2024
11.73
 3,124,700 11.36 11.73 11.27 0 0 0
12/06/2024
11.36
 1,938,200 11.36 11.36 11.09 0 0 0
11/06/2024
11.36
 1,558,100 11.36 11.45 11.18 0 0 0
10/06/2024
11.36
 1,515,800 11.36 11.45 11.27 3,000 0 0.0
07/06/2024
11.36
 1,786,100 11.36 11.55 11.27 0 0 0
06/06/2024
11.36
 2,592,500 11.55 11.55 11.27 12,000 0 0.2
05/06/2024
11.55
 2,059,400 11.64 11.82 11.36 30,000 0 0.4
04/06/2024
11.55
 2,901,700 11.73 11.91 11.36 0 0 0
03/06/2024
11.73
 3,085,400 11.45 11.73 11.36 0 0 0
31/05/2024
11.45
 2,856,200 11.64 11.82 11.36 0 0 0
30/05/2024
11.64
 2,978,400 11.73 11.91 11.36 0 0 0
29/05/2024
11.82
 7,025,400 11.27 12.18 11.27 0 0 0
28/05/2024
11.27
 2,837,900 11 11.27 10.82 0 0 0
27/05/2024
11
 665,200 11 11.09 10.82 0 0 0
24/05/2024
10.91
 2,202,600 10.91 11.18 10.64 0 0 0
23/05/2024
11.09
 1,729,200 11.27 11.36 10.82 0 0 0
22/05/2024
11.18
 1,625,600 11.36 11.45 10.91 0 0 0
21/05/2024
11.27
 1,661,000 11.55 11.55 11.09 0 2,000 -0.0
20/05/2024
11.45
 1,698,400 11.45 11.64 11.36 0 0 0
17/05/2024
11.45
 2,195,900 11.27 11.55 11.18 0 0 0
16/05/2024
11.27
 2,012,900 11.09 11.36 11 0 0 0
15/05/2024
10.91
 1,244,200 11 11.09 10.73 0 40,000 -0.5
14/05/2024
10.91
 762,344 10.91 11.36 10.73 100 0 0.0
13/05/2024
10.91
 1,894,663 11.27 11.45 10.73 0 0 0
10/05/2024
11.18
 1,739,595 11.09 11.45 10.73 0 0 0
09/05/2024
11.18
 3,166,875 10.36 11.55 10.36 0 10,200 -0.1
08/05/2024
10.55
 2,457,826 10 10.55 9.91 0 0 0
07/05/2024
10
 308,903 10 10.09 9.82 0 0 0
06/05/2024
9.91
 246,030 9.91 10 9.82 200 0 0.0
03/05/2024
9.91
 206,432 9.82 10.09 9.82 100 0 0.0
02/05/2024
9.91
 112,700 9.82 10 8.45 100 0 0.0
26/04/2024
10
 193,229 10 10.09 9.82 0 800 -0.0
25/04/2024
10
 297,852 9.82 10.09 9.82 200 0 0.0
24/04/2024
9.73
 187,018 9.64 9.91 9.64 0 0 0
23/04/2024
9.73
 185,281 9.73 9.91 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |