|
Ngân hàng TMCP Bản Việt (BVB : UPCOM)
Financials : Banks
|
10.40
0.00/0.00%
8:54:59 AM
|
|
|
|
Closing price on 9/21/2020
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
0 |
| Split-adjusted Price |
10.40 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/18/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.41
|
10.50
|
615,800
|
|
|
9/17/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.43
|
10.40
|
1,176,000
|
|
|
9/16/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
334,500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
10.40
|
571,200
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
10.40
|
641,000
|
|
|
9/11/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
10.50
|
385,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.41
|
10.40
|
319,300
|
|
|
9/9/2020
|
+0.20 / +1.96%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.41
|
10.40
|
570,800
|
|
|
9/8/2020
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.23
|
10.20
|
908,000
|
|
|
9/7/2020
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.32
|
10.30
|
1,170,000
|
|
|
9/4/2020
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.41
|
10.50
|
628,500
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.56
|
10.60
|
421,700
|
|
|
9/1/2020
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.55
|
10.60
|
570,400
|
|
|
8/31/2020
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.57
|
10.50
|
1,077,100
|
|
|
8/28/2020
|
-0.30 / -2.68%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.96
|
10.90
|
596,300
|
|
|
8/27/2020
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.16
|
11.10
|
441,800
|
|
|
8/26/2020
|
+0.70 / +6.67%
|
10.50
|
11.90
|
10.50
|
11.20
|
11.11
|
11.20
|
1,803,200
|
|
|
8/25/2020
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.51
|
10.50
|
321,400
|
|
|
8/24/2020
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
230,400
|
|
|
8/21/2020
|
+0.20 / +1.92%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.55
|
10.60
|
282,203
|
|
|
8/20/2020
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.37
|
10.60
|
174,900
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
383,600
|
|
|
8/18/2020
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.31
|
10.30
|
453,500
|
|
|
8/17/2020
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.45
|
10.60
|
289,400
|
|
|
8/14/2020
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.75
|
10.70
|
217,000
|
|
|
8/13/2020
|
+0.10 / +0.92%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.04
|
11.00
|
185,500
|
|
|
8/12/2020
|
+0.90 / +8.82%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.89
|
11.10
|
490,600
|
|
|
8/11/2020
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.16
|
10.20
|
161,900
|
|
|
8/10/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.09
|
10.10
|
237,300
|
|
|
|
|
|