Ngân hàng Thương mại cổ phần Việt Á (vab)

10.85
-0.10
(-0.91%)
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
(2025-11-04) 		-0.25 -2.23% 8,892,300 -103,600 -1.1
10.75
11.20
10.95
2 tháng
(2025-10-06) 		-0.80 -6.81% 35,690,300 -173,700 -1.9
10.75
11.95
10.95
3 tháng
(2025-09-05) 		-2.25 -17.05% 48,125,400 -443,000 -5.4
10.75
13.20
10.95
6 tháng
(2025-06-09) 		2.15 24.48% 165,520,100 -784,000 -12.1
8.80
14.20
10.95
12 tháng
(2024-12-09) 		4.93 81.93% 279,446,277 -395,600 -9.2
5.89
14.20
10.95
24 tháng
(2023-12-15) 		6.58 150.84% 410,400,616 448,800 -4.9
4.37
14.20
10.95
36 tháng
(2022-12-20) 		6.19 129.93% 527,898,646 463,000 -4.8
4.30
14.20
10.95
60 tháng
(2021-07-20) 		0.65 6.30% 711,159,723 527,162 -3.8
3.90
14.20
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
9.48
 371,866 9.37 9.65 9.37 0 0 0
30/08/2021
9.37
 495,754 9.43 9.54 9.27 0 1,000 -0.0
27/08/2021
9.37
 314,622 9.32 9.37 9.16 0 0 0
26/08/2021
9.37
 232,982 9.43 9.48 9.32 0 0 0
25/08/2021
9.43
 205,520 9.37 9.43 9.21 0 0 0
24/08/2021
9.37
 309,327 9.27 9.43 9.21 0 0 0
23/08/2021
9.32
 548,789 9.54 9.65 9.27 0 0 0
20/08/2021
9.70
 838,278 10.08 10.08 9.54 0 0 0
19/08/2021
10.08
 433,995 9.97 10.08 9.92 0 0 0
18/08/2021
10.08
 331,249 10.14 10.14 9.97 0 0 0
17/08/2021
10.08
 612,725 10.19 10.41 10.03 0 0 0
16/08/2021
10.19
 732,294 10.03 10.25 9.70 0 0 0
13/08/2021
10.19
 801,100 10.52 10.52 9.81 0 0 0
12/08/2021
10.36
 869,461 10.36 10.90 10.25 0 0 0
11/08/2021
10.30
 1,582,844 9.43 10.36 9.37 500 100 0.0
10/08/2021
9.43
 888,034 9.27 9.48 9.27 0 0 0
09/08/2021
9.27
 745,940 9.21 9.27 9.10 9,900 0 0.2
06/08/2021
9.16
 629,251 9.21 9.21 9.05 0 0 0
05/08/2021
9.21
 664,827 9.27 9.27 8.83 0 0 0
04/08/2021
9.27
 672,201 9.32 9.37 8.88 0 0 0
03/08/2021
9.32
 742,368 9.54 9.54 9.16 0 0 0
02/08/2021
9.32
 618,538 9.27 9.48 9.16 0 0 0
30/07/2021
9.16
 808,337 9.10 9.27 8.72 0 0 0
29/07/2021
9.27
 452,195 9.81 9.81 8.99 0 0 0
28/07/2021
9.21
 236,390 9.54 9.65 9.16 0 0 0
27/07/2021
9.54
 966,851 7.96 10.36 7.96 0 0 0
26/07/2021
9.32
 245,773 9.32 9.32 9.32 0 0 0
23/07/2021
10.96
 527,796 12.43 12.43 10.96 0 0 0
22/07/2021
12.43
 1,263,986 13.03 13.03 12.43 0 0 0
21/07/2021
11.34
 1,939,511 11.34 11.34 11.34 0 0 0
20/07/2021
10.30
 1,459,100 10.30 10.30 8.07 0 0 0
30/11/-0001
5.07
 194,607 5.12 5.12 5.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |