Ngân hàng TMCP Bắc Á (bab)

12.40
-0.10
(-0.80%)
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) 		0.30 2.44% 443,800 -500 -0.0
12.20
13.90
12.50
2 tháng
(2025-11-28) 		0.20 1.61% 549,400 -2,800 -0.0
12.10
13.90
12.50
3 tháng
(2025-10-29) 		0.10 0.80% 678,200 -2,500 -0.0
12.10
13.90
12.50
6 tháng
(2025-07-31) 		-1.30 -9.35% 2,326,000 -2,000 -0.0
12.10
15.90
12.50
12 tháng
(2025-02-03) 		1.48 13.27% 4,075,793 -2,759 -0.0
9.73
15.90
12.50
24 tháng
(2024-02-07) 		1.02 8.78% 5,501,056 -490 0.0
9.73
15.90
12.50
36 tháng
(2023-02-13) 		1.06 9.14% 8,033,661 -6,990 -0.1
9.73
15.90
12.50
60 tháng
(2021-02-22) 		-3.79 -23.11% 32,294,931 4,083 0.2
9.73
25.33
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
17.42
 53,500 17.50 17.58 17.34 1,000 0 0.0
30/08/2021
17.50
 37,363 17.34 17.50 17.26 0 3,000 -0.1
27/08/2021
17.34
 45,500 17.42 17.42 17.18 0 0 0
26/08/2021
17.42
 61,600 17.50 17.58 17.26 0 0 0
25/08/2021
17.50
 57,500 17.42 17.50 17.26 0 0 0
24/08/2021
17.42
 64,700 17.26 17.50 17.18 0 0 0
23/08/2021
17.26
 65,182 17.89 17.89 17.26 0 0 0
20/08/2021
17.89
 88,600 18.21 18.29 17.66 0 0 0
19/08/2021
18.21
 36,100 18.29 18.29 18.13 0 0 0
18/08/2021
18.29
 59,400 18.29 18.37 18.21 6,000 0 0.1
17/08/2021
18.29
 69,500 18.21 18.37 18.21 0 0 0
16/08/2021
18.21
 71,500 18.13 18.21 17.97 0 0 0
13/08/2021
18.13
 70,300 18.21 18.53 17.89 0 0 0
12/08/2021
18.21
 66,602 18.53 18.61 18.21 0 200 -0.0
11/08/2021
18.53
 55,920 18.29 18.53 18.29 0 0 0
10/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/63 (Volume + 6.30%, Ratio=0.06)
10/08/2021
18.29
 136,700 17.51 18.61 17.50 0 300 -0.0
09/08/2021
17.50
 104,000 17.50 17.58 17.36 0 0 0
06/08/2021
17.50
 53,100 17.50 17.50 17.36 0 0 0
05/08/2021
17.50
 53,500 17.50 17.58 17.36 200 0 0.0
04/08/2021
17.50
 87,300 17.36 17.50 17.36 300 6,100 -0.1
03/08/2021
17.36
 84,300 17.36 17.50 17.28 0 0 0
02/08/2021
17.36
 102,200 17.28 17.50 17.28 100 0 0.0
30/07/2021
17.28
 116,100 16.91 17.43 16.91 9,100 4,900 0.1
29/07/2021
16.91
 92,300 16.46 16.91 16.46 0 0 0
28/07/2021
16.46
 42,418 16.46 16.61 16.39 0 0 0
27/07/2021
16.46
 55,002 16.24 16.61 16.24 100 0 0.0
26/07/2021
16.24
 48,042 16.24 16.24 15.87 0 0 0
23/07/2021
16.24
 56,300 16.39 16.54 16.16 0 0 0
22/07/2021
16.39
 78,109 16.24 16.39 16.09 0 0 0
21/07/2021
16.24
 90,100 16.39 16.76 16.24 4,900 0 0.1
20/07/2021
16.39
 145,200 16.09 16.39 15.57 0 0 0
19/07/2021
16.09
 71,392 17.36 17.36 16.02 0 0 0
16/07/2021
17.36
 89,337 17.36 17.58 17.13 0 0 0
15/07/2021
17.36
 119,100 16.98 17.50 16.83 0 0 0
14/07/2021
16.98
 51,200 17.06 17.21 16.76 0 5,000 -0.1
13/07/2021
17.06
 48,870 17.13 17.21 16.91 0 0 0
12/07/2021
17.13
 178,100 18.40 18.40 16.61 0 0 0
09/07/2021
18.40
 101,610 18.99 19.07 18.40 0 0 0
08/07/2021
18.99
 81,900 19.14 19.22 18.77 1,000 0 0.0
07/07/2021
19.14
 101,801 19.59 19.59 18.99 3,000 200 0.1
06/07/2021
19.59
 301,473 19.37 19.74 19.37 0 1,200 -0.0
05/07/2021
19.37
 157,579 19.59 19.66 19.29 0 0 0
02/07/2021
19.59
 129,822 19.66 19.89 19.44 0 0 0
01/07/2021
19.66
 108,600 19.59 20.04 19.37 0 0 0
30/06/2021
19.59
 79,800 20.04 20.04 19.59 0 0 0
29/06/2021
20.04
 170,860 19.81 20.11 19.74 0 1,000 -0.0
28/06/2021
19.81
 174,247 19.29 19.81 19.22 400 0 0.0
25/06/2021
19.29
 77,910 19.37 19.44 19.14 1,000 1,000 -0.0
24/06/2021
19.37
 109,900 19.52 19.59 19.29 0 0 0
23/06/2021
19.52
 140,100 19.52 19.66 19.37 0 0 0
22/06/2021
19.52
 100,700 19.52 19.66 19.37 0 0 0
21/06/2021
19.52
 118,629 19.89 19.89 19.52 4,600 0 0.1
18/06/2021
19.89
 193,410 19.74 20.04 19.59 200 2,000 -0.0
17/06/2021
19.74
 161,900 19.81 19.81 19.44 0 0 0
16/06/2021
19.81
 147,711 20.48 20.48 19.74 0 100 -0.0
15/06/2021
20.48
 126,046 20.63 20.78 20.41 0 0 0
14/06/2021
20.63
 303,763 20.11 20.93 20.11 0 0 0
11/06/2021
20.11
 139,101 19.81 20.26 19.74 0 0 0
10/06/2021
19.81
 90,700 20.19 20.19 19.81 1,300 0 0.0
09/06/2021
20.19
 287,223 19.37 20.34 19.07 2,300 0 0.1
08/06/2021
19.37
 325,023 21.08 21.08 19.37 0 0 0
07/06/2021
21.08
 277,750 22.57 22.57 20.63 100 700 -0.0
04/06/2021
22.57
 399,959 23.24 23.31 22.27 0 2,500 -0.1
03/06/2021
23.24
 512,500 22.42 23.46 21.97 0 0 0
02/06/2021
22.42
 314,070 22.64 22.64 21.60 0 0 0
01/06/2021
22.64
 515,340 23.61 23.61 22.50 200 0 0.0
31/05/2021
23.61
 881,807 22.12 23.69 20.86 0 0 0
28/05/2021
22.12
 306,800 21.68 22.20 21.38 0 1,000 -0.0
27/05/2021
21.68
 454,151 20.86 22.57 20.86 2,800 1,000 0.1
26/05/2021
20.86
 889,430 18.99 20.86 18.92 500 1,000 -0.0
25/05/2021
18.99
 83,800 19.14 19.22 18.99 4,500 0 0.1
24/05/2021
19.14
 142,200 18.99 19.22 18.99 1,000 0 0.0
21/05/2021
18.99
 255,500 18.47 19.29 18.47 1,200 0 0.0
20/05/2021
18.47
 37,300 18.62 18.62 18.40 0 0 0
19/05/2021
18.62
 26,900 18.77 18.77 18.55 0 100 -0.0
18/05/2021
18.77
 29,500 18.99 19.07 18.70 0 0 0
17/05/2021
18.99
 52,308 18.99 19.14 18.85 100 0 0.0
14/05/2021
18.99
 54,139 18.92 19.07 18.85 2,800 0 0.1
13/05/2021
18.92
 50,203 18.85 19.07 18.77 0 0 0
12/05/2021
18.85
 33,601 18.85 18.92 18.70 0 100 -0.0
11/05/2021
18.85
 59,310 18.47 18.92 18.40 0 0 0
10/05/2021
18.47
 51,840 18.47 18.47 17.95 0 0 0
07/05/2021
18.47
 38,500 18.77 18.85 18.40 0 300 -0.0
06/05/2021
18.77
 32,811 18.99 19.07 18.77 0 0 0
05/05/2021
18.99
 38,100 18.99 18.99 18.62 0 0 0
04/05/2021
18.99
 29,400 19.59 19.59 18.85 0 0 0
29/04/2021
19.59
 25,700 19.74 19.81 19.59 0 0 0
28/04/2021
19.74
 30,600 19.74 19.89 19.66 0 0 0
27/04/2021
19.74
 28,000 19.89 19.96 19.66 0 0 0
26/04/2021
19.89
 26,100 19.74 20.04 19.74 0 0 0
23/04/2021
19.74
 40,500 20.04 20.04 19.66 0 0 0
22/04/2021
20.04
 53,800 20.78 20.78 20.04 0 0 0
20/04/2021
20.78
 26,600 20.86 21.01 20.78 0 0 0
19/04/2021
20.86
 32,400 20.56 20.86 20.48 0 0 0
16/04/2021
20.56
 50,600 21.23 21.30 20.48 0 0 0
15/04/2021
21.23
 42,300 21.30 21.45 21.08 0 0 0
14/04/2021
21.30
 33,500 21.45 21.53 21.08 0 0 0
13/04/2021
21.45
 49,600 21.45 21.75 21.30 0 0 0
12/04/2021
21.45
 35,655 21.60 21.60 20.86 100 100 -0
09/04/2021
21.60
 50,702 21.68 21.75 21.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |