Ngân hàng Thương mại cổ phần Việt Á (vab)

11.20
0.05
(0.45%)
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
(2026-05-18) 		0.75 7.32% 18,810,900 164,430 0
10.10
11.15
11.15
2 tháng
(2026-04-20) 		0.50 4.76% 25,274,800 -1,001,770 0
10.10
11.15
11.15
3 tháng
(2026-03-19) 		0.90 8.91% 33,182,200 -973,965 -0.0
9.51
11.15
11.15
6 tháng
(2025-12-19) 		0.30 2.80% 77,460,300 2,290,035 36.9
9.50
11.90
11.15
12 tháng
(2025-06-23) 		1.67 17.95% 235,745,200 1,437,835 24.0
9.33
14.20
11.15
24 tháng
(2024-06-27) 		4.39 66.31% 395,311,562 453,135 14.3
5.82
14.20
11.15
36 tháng
(2023-07-03) 		5.77 110.52% 558,019,656 2,647,235 31.1
4.30
14.20
11.15
60 tháng
(2021-07-20) 		0.70 6.78% 792,256,523 2,751,097 32.4
3.90
14.20
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2022
6.48
 371,747 6.81 6.81 6.48 0 0 0
10/06/2022
6.81
 175,209 6.88 6.94 6.75 600 0 0.0
09/06/2022
6.88
 160,126 6.94 6.94 6.88 0 0 0
08/06/2022
6.94
 237,805 6.88 7.01 6.75 0 0 0
07/06/2022
6.81
 209,459 6.88 6.94 6.75 0 0 0
06/06/2022
6.88
 275,237 6.94 7.01 6.81 0 0 0
03/06/2022
6.94
 114,109 6.88 7.01 6.61 0 200 -0.0
02/06/2022
7.01
 133,544 7.01 7.14 6.94 0 0 0
01/06/2022
7.08
 153,623 7.08 7.14 7.01 0 0 0
31/05/2022
7.14
 97,723 7.21 7.21 7.08 0 0 0
30/05/2022
7.21
 231,103 7.21 7.28 7.08 200 0 0.0
27/05/2022
7.14
 144,129 7.08 7.21 7.08 0 0 0
26/05/2022
7.08
 177,557 7.14 7.21 7.08 0 0 0
25/05/2022
7.14
 217,582 6.94 7.14 6.94 0 0 0
24/05/2022
7.08
 219,248 6.94 7.08 6.81 0 0 0
23/05/2022
6.94
 206,113 7.01 7.08 6.81 500 0 0.0
20/05/2022
7.01
 213,540 7.01 7.14 6.94 300 0 0.0
19/05/2022
7.08
 244,265 7.01 7.08 6.88 0 0 0
18/05/2022
7.08
 254,802 7.08 7.28 6.94 0 0 0
17/05/2022
7.08
 345,095 6.75 7.21 6.61 0 0 0
16/05/2022
6.68
 427,370 6.75 6.94 6.28 0 0 0
13/05/2022
6.68
 693,188 6.81 6.94 6.55 1,300 0 0.0
12/05/2022
6.81
 553,065 7.21 7.28 6.75 0 200 -0.0
11/05/2022
7.21
 248,506 7.21 7.34 7.08 0 0 0
10/05/2022
7.34
 486,502 7.21 7.41 6.88 5,000 0 0.1
09/05/2022
7.28
 518,350 7.80 7.80 6.94 0 0 0
06/05/2022
7.80
 413,220 8.07 8.07 7.74 0 0 0
05/05/2022
8.07
 224,310 8.14 8.20 7.87 1,900 0 0.0
04/05/2022
8.20
 276,710 8.14 8.20 8.07 0 0 0
29/04/2022
8.14
 269,500 8.14 8.27 8.00 0 0 0
28/04/2022
8.14
 336,645 7.94 8.27 7.94 3,500 0 0.0
27/04/2022
7.80
 190,121 7.67 7.80 7.61 0 0 0
26/04/2022
7.74
 295,500 7.41 7.74 7.34 0 0 0
25/04/2022
7.47
 336,234 7.87 8.00 7.34 0 0 0
22/04/2022
7.87
 377,182 7.54 8.14 7.34 0 0 0
21/04/2022
7.54
 628,200 7.87 7.87 7.28 0 0 0
20/04/2022
7.74
 491,284 8.27 8.27 7.74 0 300 -0.0
19/04/2022
8.14
 496,853 8.60 8.60 8.07 0 0 0
18/04/2022
8.40
 532,600 8.86 8.86 8.33 0 0 0
15/04/2022
8.86
 228,500 9.00 9.06 8.86 0 0 0
14/04/2022
9.00
 208,406 9.06 9.13 9.00 0 0 0
13/04/2022
9.06
 304,850 9.13 9.13 8.93 0 0 0
12/04/2022
9.00
 438,900 9.26 9.33 9.00 200 0 0.0
08/04/2022
9.26
 243,305 9.33 9.39 9.26 3,200 0 0.0
07/04/2022
9.39
 195,705 9.39 9.46 9.33 0 0 0
06/04/2022
9.46
 398,890 9.46 9.46 9.33 0 0 0
05/04/2022
9.52
 344,000 9.46 9.52 9.39 0 0 0
04/04/2022
9.52
 354,744 9.46 9.59 9.46 0 0 0
01/04/2022
9.46
 354,482 9.39 9.46 9.33 1,400 0 0.0
31/03/2022
9.33
 296,693 9.46 9.46 9.33 0 0 0
30/03/2022
9.39
 367,535 9.39 9.52 9.33 0 0 0
29/03/2022
9.46
 288,604 9.33 9.46 9.33 0 0 0
28/03/2022
9.33
 559,288 9.52 9.52 9.33 0 0 0
25/03/2022
9.52
 322,168 9.59 9.59 9.39 0 0 0
24/03/2022
9.52
 276,661 9.52 9.59 9.46 0 0 0
23/03/2022
9.52
 451,821 9.66 9.66 9.46 0 0 0
22/03/2022
9.66
 552,006 9.52 9.66 9.46 0 0 0
21/03/2022
9.46
 365,122 9.46 9.52 9.46 0 0 0
18/03/2022
9.46
 419,200 9.46 9.52 9.39 0 0 0
17/03/2022
9.46
 336,357 9.39 9.52 9.39 0 0 0
16/03/2022
9.39
 189,700 9.52 9.52 9.39 0 0 0
15/03/2022
9.46
 265,700 9.33 9.46 9.33 0 0 0
14/03/2022
9.33
 678,959 9.39 9.46 9.19 0 8,000 -0.1
11/03/2022
9.46
 415,530 9.52 9.52 9.39 0 0 0
10/03/2022
9.52
 239,064 9.46 9.59 9.46 3,400 0 0.0
09/03/2022
9.46
 422,526 9.52 9.52 9.33 0 0 0
08/03/2022
9.46
 539,395 9.52 9.52 9.39 0 0 0
07/03/2022
9.52
 662,150 9.66 9.66 9.46 0 0 0
04/03/2022
9.66
 391,952 9.66 9.72 9.52 0 0 0
03/03/2022
9.66
 701,297 9.52 9.72 9.39 0 0 0
02/03/2022
9.52
 808,668 9.72 9.72 9.46 400 0 0.0
01/03/2022
9.72
 744,615 9.59 9.79 9.59 700 0 0.0
28/02/2022
9.72
 907,701 9.79 9.86 9.59 0 0 0
25/02/2022
9.86
 730,650 9.92 9.99 9.79 0 0 0
24/02/2022
9.79
 1,716,081 10.12 10.19 9.00 0 0 0
23/02/2022
10.12
 710,786 10.19 10.38 10.05 0 0 0
22/02/2022
10.19
 1,140,562 10.12 10.25 9.92 5,300 0 0.1
21/02/2022
10.12
 1,150,229 10.19 10.25 9.99 17,000 5,000 0.2
18/02/2022
10.19
 1,090,737 10.32 10.38 10.12 1,200 0 0.0
17/02/2022
10.32
 913,781 10.25 10.38 10.12 1,200 20,000 -0.3
16/02/2022
10.25
 610,942 10.32 10.32 10.12 0 0 0
15/02/2022
10.32
 623,304 10.25 10.38 10.12 0 0 0
14/02/2022
10.25
 2,160,923 10.32 10.58 10.12 3,000 0 0.0
11/02/2022
10.45
 2,164,935 10.05 10.52 9.92 2,000 0 0.0
10/02/2022
10.12
 911,817 10.25 10.25 10.05 0 0 0
09/02/2022
10.19
 1,051,259 10.12 10.32 10.05 0 0 0
08/02/2022
10.19
 1,049,264 10.12 10.32 9.99 0 0 0
07/02/2022
10.12
 1,749,719 9.79 10.25 9.79 0 0 0
28/01/2022
9.79
 620,021 9.86 9.99 9.72 0 0 0
27/01/2022
9.79
 965,792 9.92 10.05 9.79 0 0 0
26/01/2022
9.79
 1,336,406 9.52 9.99 9.46 0 3,600 -0.1
25/01/2022
9.52
 626,203 9.39 9.59 9.33 0 0 0
24/01/2022
9.39
 726,361 9.79 9.79 9.33 0 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |