Ngân hàng Thương mại cổ phần Việt Á (vab)

11.30
-0.60
(-5.04%)
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
(2025-12-29) 		1.40 13.33% 21,626,300 2,510,500 28.8
10.25
11.90
11.30
2 tháng
(2025-11-28) 		1.05 9.68% 28,606,500 2,540,300 29.1
10.25
11.90
11.30
3 tháng
(2025-10-29) 		0.45 3.93% 38,869,300 2,346,400 27.0
10.25
11.90
11.30
6 tháng
(2025-07-31) 		0.79 7.09% 140,589,000 2,497,300 29.8
10.25
14.20
11.30
12 tháng
(2025-02-03) 		5.81 95.56% 301,207,830 2,230,700 20.6
5.89
14.20
11.30
24 tháng
(2024-02-07) 		6.87 136.73% 420,379,308 1,451,700 12.8
5.03
14.20
11.30
36 tháng
(2023-02-13) 		6.94 139.89% 551,284,900 2,965,900 23.9
4.30
14.20
11.30
60 tháng
(2021-07-20) 		1.60 15.52% 738,600,923 3,030,062 24.9
3.90
14.20
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
9.72
 852,044 9.72 9.99 9.59 0 0 0
20/01/2022
9.72
 345,361 9.79 9.79 9.46 0 0 0
19/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2135 (Volume + 21.35%, Ratio=0.21)
19/01/2022
9.72
 654,120 9.92 9.99 9.39 0 0 0
18/01/2022
9.21
 1,810,600 9.59 9.59 9.16 4,400 3,000 0.0
17/01/2022
9.54
 1,245,487 9.87 9.97 9.48 0 0 0
14/01/2022
9.81
 739,514 10.03 10.03 9.70 0 0 0
13/01/2022
9.92
 3,482,040 9.87 10.36 9.76 3,000 0 0.1
12/01/2022
9.87
 1,510,490 9.70 9.87 9.43 0 0 0
11/01/2022
9.65
 1,136,851 9.65 9.81 9.65 0 0 0
10/01/2022
9.65
 1,080,028 9.70 9.97 9.59 0 0 0
07/01/2022
9.65
 770,883 9.70 9.70 9.54 0 0 0
06/01/2022
9.65
 739,665 9.76 9.76 9.59 0 0 0
05/01/2022
9.76
 692,923 9.81 9.92 9.65 0 0 0
04/01/2022
9.76
 782,399 9.76 9.92 9.70 0 0 0
31/12/2021
9.76
 1,178,047 9.65 9.92 9.59 0 0 0
30/12/2021
9.59
 477,921 9.43 9.81 9.37 0 0 0
29/12/2021
9.70
 600,801 9.70 9.81 9.65 0 0 0
28/12/2021
9.76
 597,020 9.81 9.87 9.59 0 0 0
27/12/2021
9.81
 968,329 10.08 10.08 9.70 0 0 0
24/12/2021
9.81
 848,989 9.59 9.81 9.48 0 0 0
23/12/2021
9.59
 736,102 9.70 9.76 9.37 0 0 0
22/12/2021
9.59
 1,249,410 9.37 9.70 9.37 0 0 0
21/12/2021
9.37
 587,459 9.43 9.43 9.32 0 0 0
20/12/2021
9.43
 531,050 9.54 9.59 9.37 0 0 0
17/12/2021
9.48
 739,744 9.65 9.65 9.43 0 0 0
16/12/2021
9.59
 472,550 9.59 9.65 9.54 0 0 0
15/12/2021
9.59
 713,346 9.59 9.76 9.48 0 0 0
14/12/2021
9.59
 640,390 9.70 9.70 9.54 0 0 0
13/12/2021
9.65
 350,380 9.59 9.76 9.54 300 0 0.0
10/12/2021
9.59
 438,605 9.48 9.59 9.43 2,500 2,000 0.0
09/12/2021
9.54
 523,307 9.59 9.59 9.43 0 0 0
08/12/2021
9.59
 499,184 9.48 9.70 9.43 0 0 0
07/12/2021
9.48
 566,687 9.37 9.54 9.32 100 0 0.0
06/12/2021
9.32
 1,038,314 9.65 9.70 9.27 0 11,000 -0.2
03/12/2021
9.70
 1,196,065 9.97 10.14 9.54 0 0 0
02/12/2021
9.97
 669,590 10.08 10.30 9.92 2,000 0 0.0
01/12/2021
10.08
 1,085,076 9.92 10.14 9.87 200 0 0.0
30/11/2021
9.97
 1,707,144 10.14 10.36 9.81 0 0 0
29/11/2021
10.19
 1,035,775 10.36 10.41 9.87 2,000 0 0.0
26/11/2021
10.57
 1,199,878 10.74 10.85 10.41 0 0 0
25/11/2021
10.74
 1,482,501 10.85 11.12 10.63 2,000 0 0.0
24/11/2021
10.85
 2,826,188 10.30 10.85 10.08 6,400 0 0.1
23/11/2021
10.30
 890,139 10.63 10.63 10.03 20,800 0 0.4
22/11/2021
10.52
 2,287,005 9.97 10.85 9.92 0 0 0
19/11/2021
9.87
 2,887,833 9.65 10.36 9.54 12,000 0 0.2
18/11/2021
9.65
 1,015,286 9.70 9.76 9.59 0 0 0
17/11/2021
9.70
 547,330 9.70 9.76 9.59 0 0 0
16/11/2021
9.70
 1,202,049 9.65 9.81 9.48 0 0 0
15/11/2021
9.65
 1,057,120 9.54 9.76 9.54 0 0 0
12/11/2021
9.54
 1,209,902 9.43 9.59 9.32 0 0 0
11/11/2021
9.37
 864,939 9.48 9.54 9.32 0 1,300 -0.0
10/11/2021
9.54
 948,748 9.59 9.59 9.43 0 0 0
09/11/2021
9.59
 819,264 9.65 9.65 9.54 0 0 0
08/11/2021
9.59
 1,312,165 9.65 9.70 9.43 0 0 0
05/11/2021
9.65
 931,964 9.81 9.81 9.59 0 0 0
04/11/2021
9.81
 1,324,230 9.87 9.97 9.76 1,300 0 0.0
03/11/2021
9.76
 3,714,368 9.54 9.87 9.54 0 0 0
02/11/2021
9.59
 781,259 9.54 9.59 9.43 0 0 0
01/11/2021
9.54
 868,771 9.65 9.76 9.48 0 0 0
29/10/2021
9.65
 1,865,249 9.32 9.81 9.27 0 0 0
28/10/2021
9.27
 1,013,130 9.32 9.37 8.72 0 0 0
27/10/2021
9.27
 791,742 9.21 9.32 9.16 0 0 0
26/10/2021
9.16
 637,300 9.16 9.16 9.10 0 0 0
25/10/2021
9.16
 388,484 9.16 9.21 9.10 0 0 0
22/10/2021
9.16
 391,329 9.21 9.21 9.10 0 0 0
21/10/2021
9.16
 279,205 9.10 9.21 9.05 0 0 0
20/10/2021
9.16
 338,285 9.16 9.21 9.10 0 0 0
19/10/2021
9.16
 444,752 9.21 9.21 9.10 0 0 0
18/10/2021
9.21
 286,484 9.27 9.27 8.72 0 0 0
15/10/2021
9.27
 450,728 9.21 9.27 9.16 0 0 0
14/10/2021
9.21
 365,910 9.27 9.32 9.21 0 0 0
13/10/2021
9.27
 347,648 9.32 9.37 9.21 0 0 0
12/10/2021
9.32
 338,414 9.32 9.43 9.27 0 0 0
11/10/2021
9.32
 421,906 9.21 9.37 9.21 0 0 0
08/10/2021
9.21
 257,301 9.21 9.27 9.16 0 0 0
07/10/2021
9.21
 350,614 9.27 9.27 9.16 0 0 0
06/10/2021
9.27
 247,200 9.32 9.37 9.16 0 0 0
05/10/2021
9.32
 304,898 9.16 9.32 8.99 0 0 0
04/10/2021
9.16
 525,678 9.21 9.21 9.05 0 0 0
01/10/2021
9.21
 663,988 9.37 9.37 9.16 0 4,000 -0.1
30/09/2021
9.37
 341,223 9.37 9.48 9.32 0 0 0
29/09/2021
9.37
 575,490 9.48 9.48 9.27 0 0 0
28/09/2021
9.48
 323,849 9.54 9.54 9.27 0 0 0
27/09/2021
9.59
 692,195 9.87 9.92 9.54 0 0 0
24/09/2021
9.81
 1,925,957 9.76 9.97 9.70 0 0 0
23/09/2021
9.70
 1,284,825 9.59 10.03 9.43 1,000 10,900 -0.2
22/09/2021
9.59
 576,007 9.65 9.65 9.43 0 0 0
21/09/2021
9.54
 414,064 9.70 9.70 9.32 0 0 0
20/09/2021
9.65
 1,033,846 9.70 9.92 9.59 1,000 0 0.0
17/09/2021
9.65
 1,138,927 9.27 9.92 9.27 2,000 0 0.0
16/09/2021
9.27
 222,310 9.27 9.32 9.21 0 0 0
15/09/2021
9.32
 306,876 9.27 9.32 9.16 0 0 0
14/09/2021
9.27
 371,022 9.32 9.37 9.21 0 1,000 -0.0
13/09/2021
9.32
 294,482 9.37 9.43 9.32 0 0 0
10/09/2021
9.43
 187,597 9.43 9.48 9.32 0 0 0
09/09/2021
9.43
 279,541 9.48 9.48 9.32 0 0 0
08/09/2021
9.43
 228,120 9.54 9.65 9.37 0 0 0
07/09/2021
9.54
 578,289 9.37 9.59 9.37 0 0 0
06/09/2021
9.37
 490,693 9.37 9.48 9.27 0 0 0
01/09/2021
9.43
 196,665 9.43 9.48 9.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |