Ngân hàng TMCP Bản Việt (bvb)

12.60
0.30
(2.44%)
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
(2024-04-17) 		1.90 17.76% 18,049,074 -55,300 -0.7
10.50
12.60
12.60
2 tháng
(2024-03-18) 		1.80 16.67% 26,809,780 -14,600 -0.2
10.50
12.60
12.60
3 tháng
(2024-02-19) 		1.50 13.51% 36,905,069 -12,800 -0.2
10.50
12.60
12.60
6 tháng
(2023-11-20) 		2 18.87% 56,187,778 -29,820 -0.5
10.30
12.60
12.60
12 tháng
(2023-05-23) 		2.10 20% 114,065,926 -68,831 -0.7
10
12.60
12.60
24 tháng
(2022-05-30) 		-0.25 -1.94% 219,117,880 -69,621 -0.7
6.34
12.85
12.60
36 tháng
(2021-06-02) 		-9.11 -41.95% 881,227,330 -1,386,581 -30.2
6.34
22.92
12.60
60 tháng
(2020-07-09) 		0.82 6.98% 1,246,157,979 -6,547 11.7
6.34
22.92
12.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.60
0.20
 2,195,900 12.40 12.70 12.30 0 0 0
#2 16/05/2024
12.40
0.40
 2,012,900 12.20 12.50 12.10 0 0 0
#3 15/05/2024
12
0
 1,244,200 12.10 12.20 11.80 0 40,000 -0.5
#4 14/05/2024
12
0
 762,344 12 12.50 11.80 100 0 0.0
#5 13/05/2024
12
-0.30
 1,894,663 12.40 12.60 11.80 0 0 0
#6 10/05/2024
12.30
0
 1,739,595 12.20 12.60 11.80 0 0 0
#7 09/05/2024
12.30
0.70
 3,166,875 11.40 12.70 11.40 0 10,200 -0.1
#8 08/05/2024
11.60
0.60
 2,457,826 11 11.60 10.90 0 0 0
#9 07/05/2024
11
0.10
 308,903 11 11.10 10.80 0 0 0
#10 06/05/2024
10.90
0
 246,030 10.90 11 10.80 200 0 0.0
#11 03/05/2024
10.90
0
 206,432 10.80 11.10 10.80 100 0 0.0
#12 02/05/2024
10.90
-0.10
 112,700 10.80 11 9.30 100 0 0.0
#13 26/04/2024
11
0
 193,229 11 11.10 10.80 0 800 -0.0
#14 25/04/2024
11
0.30
 297,852 10.80 11.10 10.80 200 0 0.0
#15 24/04/2024
10.70
0
 187,018 10.60 10.90 10.60 0 0 0
#16 23/04/2024
10.70
-0.10
 185,281 10.70 10.90 10.60 0 0 0
#17 22/04/2024
10.80
0.30
 200,489 10.70 11 10.60 0 0 0
#18 19/04/2024
10.50
-0.20
 340,250 10.70 10.90 10.40 0 5,000 -0.1
#19 17/04/2024
10.70
-0.20
 296,587 10.80 11.10 10.60 0 0 0
#20 16/04/2024
10.90
0.30
 393,813 10.70 10.90 10.50 500 0 0.0
#21 15/04/2024
10.60
-0.50
 944,642 11.10 11.20 10.40 0 30,000 -0.3
#22 12/04/2024
11.10
-0.10
 597,687 11.20 11.30 11 0 0 0
#23 11/04/2024
11.20
-0.10
 856,932 11.20 11.50 11.10 0 0 0
#24 10/04/2024
11.30
0.50
 2,282,044 10.70 11.50 10.70 70,100 0 0.8
#25 09/04/2024
10.80
0.20
 188,033 10.70 10.80 10.60 0 0 0
#26 08/04/2024
10.60
-0.10
 145,178 10.70 10.80 10.60 0 0 0
#27 05/04/2024
10.70
-0.10
 356,917 10.80 10.80 10.60 0 0 0
#28 04/04/2024
10.80
0
 164,487 10.80 10.80 10.70 0 0 0
#29 03/04/2024
10.80
0
 195,819 10.80 10.80 10.70 0 0 0
#30 02/04/2024
10.80
0
 283,916 10.80 10.90 10.70 0 0 0
#31 01/04/2024
10.80
-0.10
 111,160 10.90 10.90 10.70 100 0 0.0
#32 29/03/2024
10.90
0.20
 183,380 10.80 11 10.70 0 0 0
#33 28/03/2024
10.70
-0.10
 176,595 10.80 11 10.70 0 0 0
#34 27/03/2024
10.80
0
 180,040 10.70 10.80 10.70 0 0 0
#35 26/03/2024
10.80
0.10
 182,076 10.80 10.90 10.70 0 0 0
#36 25/03/2024
10.70
-0.20
 132,765 10.90 11 10.70 0 0 0
#37 22/03/2024
10.90
-0.10
 195,291 10.90 11.10 10.80 0 0 0
#38 21/03/2024
11
0.10
 247,367 10.90 11 10.80 0 0 0
#39 20/03/2024
10.90
0.10
 348,895 10.80 11 10.70 0 0 0
#40 19/03/2024
10.80
0
 119,178 10.90 10.90 10.70 0 0 0
#41 18/03/2024
10.80
-0.20
 474,491 10.90 11 10.50 0 0 0
#42 15/03/2024
11
0.10
 210,581 10.90 11 10.80 0 0 0
#43 14/03/2024
10.90
-0.10
 305,882 11 11.10 10.80 2,000 100 0.0
#44 13/03/2024
11
0.10
 279,679 10.90 11 10.70 0 0 0
#45 12/03/2024
10.90
0.20
 251,450 10.80 10.90 10.70 0 0 0
#46 11/03/2024
10.70
-0.10
 246,799 10.80 11 10.70 0 0 0
#47 08/03/2024
10.80
-0.30
 585,890 11.20 11.20 10.80 0 0 0
#48 07/03/2024
11.10
0.10
 349,295 11 11.20 11 0 0 0
#49 06/03/2024
11
-0.30
 658,461 11.30 11.30 11 0 0 0
#50 05/03/2024
11.30
-0.10
 670,170 11.40 11.50 11.10 0 0 0
#51 04/03/2024
11.40
-0.10
 480,028 11.50 11.70 11.30 0 0 0
#52 01/03/2024
11.50
0.50
 1,805,948 10.90 11.80 10.90 0 0 0
#53 29/02/2024
11
0.10
 419,251 10.90 11 10.80 0 0 0
#54 28/02/2024
10.90
0
 343,169 11 11 10.80 0 0 0
#55 27/02/2024
10.90
-0.10
 411,581 11 11.10 10.80 0 0 0
#56 26/02/2024
11
0
 343,111 11 11 10.80 0 0 0
#57 23/02/2024
11
0.10
 1,495,317 10.90 11.20 10.80 0 0 0
#58 22/02/2024
10.90
-0.10
 268,074 11 11 10.80 0 0 0
#59 21/02/2024
11
0
 355,871 11 11.10 10.90 0 0 0
#60 20/02/2024
11
-0.10
 182,926 11.10 11.10 10.90 0 0 0
#61 19/02/2024
11.10
0
 431,806 11.10 11.20 10.90 0 100 -0.0
#62 16/02/2024
11.10
0
 235,784 11.10 11.10 11 0 100 -0.0
#63 15/02/2024
11.10
0.10
 749,395 11 11.20 10.90 0 99,900 -1.1
#64 07/02/2024
11
0.20
 301,938 10.70 11 10.70 0 0 0
#65 06/02/2024
10.80
0
 192,949 10.90 11 10.80 0 0 0
#66 05/02/2024
10.80
0
 265,984 10.70 10.90 10.60 0 0 0
#67 02/02/2024
10.80
0.10
 213,544 10.70 10.90 10.60 0 0 0
#68 01/02/2024
10.70
0
 210,116 10.60 10.90 10.60 0 0 0
#69 31/01/2024
10.70
-0.10
 367,347 10.80 11 10.60 0 0 0
#70 30/01/2024
10.80
0
 311,576 10.80 11 10.70 0 0 0
#71 29/01/2024
10.80
-0.20
 543,875 10.90 11 10.80 0 0 0
#72 26/01/2024
11
-0.10
 148,633 11 11.10 10.90 0 0 0
#73 25/01/2024
11.10
0
 106,499 11 11.10 10.90 0 0 0
#74 24/01/2024
11.10
0.10
 351,532 11.20 11.20 10.90 0 0 0
#75 23/01/2024
11
-0.20
 304,227 11.20 11.30 11 0 0 0
#76 22/01/2024
11.20
0
 678,405 11.20 11.40 11.10 85 108,800 -1.2
#77 19/01/2024
11.20
0.10
 821,748 11 11.30 11 0 0 0
#78 18/01/2024
11.10
0.20
 460,298 11 11.20 10.90 0 0 0
#79 17/01/2024
10.90
-0.20
 482,105 11.10 11.20 10.90 0 0 0
#80 16/01/2024
11.10
0
 264,801 11.10 11.20 10.90 0 0 0
#81 15/01/2024
11.10
-0.10
 636,167 11.20 11.30 10.90 0 0 0
#82 12/01/2024
11.20
-0.10
 962,389 11.30 11.40 11 0 0 0
#83 11/01/2024
11.30
0.10
 2,059,816 11.20 11.40 11.10 0 0 0
#84 10/01/2024
11.20
0.20
 1,131,112 11.10 11.20 10.90 0 3,900 -0.0
#85 09/01/2024
11
-0.10
 373,311 11.10 11.20 10.90 0 0 0
#86 08/01/2024
11.10
0
 412,968 11.10 11.30 11 0 0 0
#87 05/01/2024
11.10
0.10
 946,460 11.10 11.20 10.90 58,800 1,100 0.6
#88 04/01/2024
11
0.30
 1,427,493 10.60 11.10 10.50 150,000 5,300 1.5
#89 03/01/2024
10.70
0.20
 200,436 10.60 10.70 10.40 0 0 0
#90 02/01/2024
10.50
-0.10
 48,634 10.60 10.70 10.50 0 0 0
#91 29/12/2023
10.60
0.20
 533,553 10.40 10.80 10.40 0 0 0
#92 28/12/2023
10.40
-0.10
 53,735 10.40 10.50 10.30 0 0 0
#93 27/12/2023
10.50
0
 125,960 10.50 10.50 10.30 0 0 0
#94 26/12/2023
10.50
0
 42,936 10.60 10.60 10.40 95 0 0.0
#95 25/12/2023
10.50
0.10
 89,677 10.40 10.60 10.40 0 0 0
#96 22/12/2023
10.40
0
 77,955 10.40 10.50 10.30 0 0 0
#97 21/12/2023
10.40
-0.10
 21,609 10.50 10.50 10.30 0 0 0
#98 20/12/2023
10.50
0
 108,096 10.50 10.50 10.40 0 0 0
#99 19/12/2023
10.50
0
 97,510 10.40 10.50 10.30 0 0 0
#100 18/12/2023
10.50
0
 50,510 10.40 10.50 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |