Ngân hàng Thương mại cổ phần Việt Á (vab)

10.10
-0.15
(-1.46%)
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
(2026-07-01) 		-1.35 -11.64% 18,393,800 -803,766 0
9.80
11.60
10.10
2 tháng
(2026-06-01) 		-0.20 -1.91% 39,568,200 -415,249 0
9.80
11.60
10.10
3 tháng
(2026-05-04) 		0.05 0.49% 51,081,800 -1,025,219 0
9.80
11.60
10.10
6 tháng
(2026-02-02) 		-0.90 -8.07% 78,024,300 -1,430,514 4.7
9.50
11.60
10.10
12 tháng
(2025-08-05) 		-0.83 -7.48% 219,342,100 1,300,886 36.9
9.50
14.20
10.10
24 tháng
(2024-08-12) 		4.23 70.30% 410,028,980 -183,514 16.7
5.82
14.20
10.10
36 tháng
(2023-08-16) 		4.69 84.49% 557,068,464 1,781,886 31.3
4.30
14.20
10.10
60 tháng
(2021-08-26) 		0.88 9.33% 801,539,243 1,843,748 32.2
3.90
14.20
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2022
6.42
 130,475 6.42 6.42 6.28 0 0 0
26/07/2022
6.42
 118,233 6.42 6.48 6.42 0 0 0
25/07/2022
6.42
 84,859 6.55 6.55 6.42 0 1,000 -0.0
22/07/2022
6.61
 210,544 6.48 6.61 6.48 0 0 0
21/07/2022
6.55
 217,365 6.48 6.55 6.42 0 0 0
20/07/2022
6.42
 214,811 6.35 6.55 6.35 0 0 0
19/07/2022
6.42
 81,759 6.48 6.48 6.35 1,000 0 0.0
18/07/2022
6.48
 115,383 6.48 6.55 6.42 0 0 0
15/07/2022
6.48
 231,637 6.48 6.55 6.35 0 100 -0.0
14/07/2022
6.48
 142,874 6.35 6.55 6.35 0 400 -0.0
13/07/2022
6.42
 309,327 6.28 6.48 6.22 0 0 0
12/07/2022
6.35
 109,055 6.22 6.35 6.22 0 1,100 -0.0
11/07/2022
6.28
 203,621 6.22 6.35 6.15 500 0 0.0
08/07/2022
6.28
 107,059 6.28 6.28 6.22 0 0 0
07/07/2022
6.28
 94,769 6.22 6.35 6.22 0 0 0
06/07/2022
6.28
 240,968 6.28 6.35 6.22 0 0 0
05/07/2022
6.35
 303,614 6.35 6.35 6.15 200 0 0.0
04/07/2022
6.35
 100,218 6.28 6.42 6.28 0 0 0
01/07/2022
6.35
 317,886 6.22 6.35 6.15 0 0 0
30/06/2022
6.22
 285,281 6.42 6.42 6.22 0 0 0
29/06/2022
6.42
 189,413 6.48 6.48 6.35 0 900 -0.0
28/06/2022
6.48
 458,045 6.28 6.55 6.28 1,900 100 0.0
27/06/2022
6.35
 397,465 6.28 6.35 6.22 0 0 0
24/06/2022
6.28
 176,847 6.28 6.35 6.28 300 0 0.0
23/06/2022
6.28
 107,550 6.35 6.35 6.22 0 0 0
22/06/2022
6.35
 296,075 6.28 6.42 6.22 0 700 -0.0
21/06/2022
6.35
 484,669 6.35 6.35 6.15 0 0 0
20/06/2022
6.35
 398,637 6.35 6.35 6.15 500 0 0.0
17/06/2022
6.48
 557,503 6.42 6.48 6.09 200 1,900 -0.0
16/06/2022
6.48
 246,016 6.48 6.48 6.35 0 0 0
15/06/2022
6.48
 493,332 6.48 6.55 6.28 0 0 0
14/06/2022
6.42
 361,962 6.42 6.55 6.35 4,300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |