Ngân hàng TMCP Bắc Á (bab)

12.20
0.30
(2.52%)
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
(2026-05-20) 		0.60 5.31% 182,400 29,700 0
11.10
12.20
12.20
2 tháng
(2026-04-20) 		0.60 5.31% 250,000 27,700 0
11.10
12.20
12.20
3 tháng
(2026-03-23) 		1 9.17% 381,100 29,046 0.0
10.90
12.20
12.20
6 tháng
(2025-12-22) 		0.39 3.39% 1,303,700 27,346 0.0
10.80
13.01
12.20
12 tháng
(2025-06-24) 		1.14 10.58% 3,818,000 29,646 0.0
10.67
14.88
12.20
24 tháng
(2024-07-01) 		1.49 14.33% 5,632,618 30,957 0.1
9.11
14.88
12.20
36 tháng
(2023-07-05) 		0.62 5.47% 7,785,575 1,056 -0.4
9.11
14.88
12.20
60 tháng
(2021-07-15) 		-4.34 -26.72% 22,145,280 22,829 -0.1
9.11
18.75
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
16.30
 64,700 16.15 16.37 16.08 0 0 0
23/08/2021
16.15
 65,182 16.74 16.74 16.15 0 0 0
20/08/2021
16.74
 88,600 17.04 17.12 16.52 0 0 0
19/08/2021
17.04
 36,100 17.12 17.12 16.97 0 0 0
18/08/2021
17.12
 59,400 17.12 17.19 17.04 6,000 0 0.1
17/08/2021
17.12
 69,500 17.04 17.19 17.04 0 0 0
16/08/2021
17.04
 71,500 16.97 17.04 16.82 0 0 0
13/08/2021
16.97
 70,300 17.04 17.34 16.74 0 0 0
12/08/2021
17.04
 66,602 17.34 17.41 17.04 0 200 -0.0
11/08/2021
17.34
 55,920 17.12 17.34 17.12 0 0 0
10/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/63 (Volume + 6.30%, Ratio=0.06)
10/08/2021
17.12
 136,700 16.38 17.41 16.37 0 300 -0.0
09/08/2021
16.38
 104,000 16.38 16.45 16.24 0 0 0
06/08/2021
16.38
 53,100 16.38 16.38 16.24 0 0 0
05/08/2021
16.38
 53,500 16.38 16.45 16.24 200 0 0.0
04/08/2021
16.38
 87,300 16.24 16.38 16.24 300 6,100 -0.1
03/08/2021
16.24
 84,300 16.24 16.38 16.17 0 0 0
02/08/2021
16.24
 102,200 16.17 16.38 16.17 100 0 0.0
30/07/2021
16.17
 116,100 15.82 16.31 15.82 9,100 4,900 0.1
29/07/2021
15.82
 92,300 15.40 15.82 15.40 0 0 0
28/07/2021
15.40
 42,418 15.40 15.54 15.33 0 0 0
27/07/2021
15.40
 55,002 15.19 15.54 15.19 100 0 0.0
26/07/2021
15.19
 48,042 15.19 15.19 14.85 0 0 0
23/07/2021
15.19
 56,300 15.33 15.47 15.12 0 0 0
22/07/2021
15.33
 78,109 15.19 15.33 15.06 0 0 0
21/07/2021
15.19
 90,100 15.33 15.68 15.19 4,900 0 0.1
20/07/2021
15.33
 145,200 15.06 15.33 14.57 0 0 0
19/07/2021
15.06
 71,392 16.24 16.24 14.99 0 0 0
16/07/2021
16.24
 89,337 16.24 16.45 16.03 0 0 0
15/07/2021
16.24
 119,100 15.89 16.38 15.75 0 0 0
14/07/2021
15.89
 51,200 15.96 16.10 15.68 0 5,000 -0.1
13/07/2021
15.96
 48,870 16.03 16.10 15.82 0 0 0
12/07/2021
16.03
 178,100 17.22 17.22 15.54 0 0 0
09/07/2021
17.22
 101,610 17.77 17.84 17.22 0 0 0
08/07/2021
17.77
 81,900 17.91 17.98 17.56 1,000 0 0.0
07/07/2021
17.91
 101,801 18.33 18.33 17.77 3,000 200 0.1
06/07/2021
18.33
 301,473 18.12 18.47 18.12 0 1,200 -0.0
05/07/2021
18.12
 157,579 18.33 18.40 18.05 0 0 0
02/07/2021
18.33
 129,822 18.40 18.61 18.19 0 0 0
01/07/2021
18.40
 108,600 18.33 18.75 18.12 0 0 0
30/06/2021
18.33
 79,800 18.75 18.75 18.33 0 0 0
29/06/2021
18.75
 170,860 18.54 18.82 18.47 0 1,000 -0.0
28/06/2021
18.54
 174,247 18.05 18.54 17.98 400 0 0.0
25/06/2021
18.05
 77,910 18.12 18.19 17.91 1,000 1,000 -0.0
24/06/2021
18.12
 109,900 18.26 18.33 18.05 0 0 0
23/06/2021
18.26
 140,100 18.26 18.40 18.12 0 0 0
22/06/2021
18.26
 100,700 18.26 18.40 18.12 0 0 0
21/06/2021
18.26
 118,629 18.61 18.61 18.26 4,600 0 0.1
18/06/2021
18.61
 193,410 18.47 18.75 18.33 200 2,000 -0.0
17/06/2021
18.47
 161,900 18.54 18.54 18.19 0 0 0
16/06/2021
18.54
 147,711 19.17 19.17 18.47 0 100 -0.0
15/06/2021
19.17
 126,046 19.31 19.45 19.10 0 0 0
14/06/2021
19.31
 303,763 18.82 19.59 18.82 0 0 0
11/06/2021
18.82
 139,101 18.54 18.96 18.47 0 0 0
10/06/2021
18.54
 90,700 18.89 18.89 18.54 1,300 0 0.0
09/06/2021
18.89
 287,223 18.12 19.03 17.84 2,300 0 0.1
08/06/2021
18.12
 325,023 19.73 19.73 18.12 0 0 0
07/06/2021
19.73
 277,750 21.12 21.12 19.31 100 700 -0.0
04/06/2021
21.12
 399,959 21.75 21.82 20.84 0 2,500 -0.1
03/06/2021
21.75
 512,500 20.98 21.96 20.56 0 0 0
02/06/2021
20.98
 314,070 21.19 21.19 20.21 0 0 0
01/06/2021
21.19
 515,340 22.09 22.09 21.05 200 0 0.0
31/05/2021
22.09
 881,807 20.70 22.16 19.52 0 0 0
28/05/2021
20.70
 306,800 20.28 20.77 20.00 0 1,000 -0.0
27/05/2021
20.28
 454,151 19.52 21.12 19.52 2,800 1,000 0.1
26/05/2021
19.52
 889,430 17.77 19.52 17.70 500 1,000 -0.0
25/05/2021
17.77
 83,800 17.91 17.98 17.77 4,500 0 0.1
24/05/2021
17.91
 142,200 17.77 17.98 17.77 1,000 0 0.0
21/05/2021
17.77
 255,500 17.29 18.05 17.29 1,200 0 0.0
20/05/2021
17.29
 37,300 17.43 17.43 17.22 0 0 0
19/05/2021
17.43
 26,900 17.56 17.56 17.36 0 100 -0.0
18/05/2021
17.56
 29,500 17.77 17.84 17.49 0 0 0
17/05/2021
17.77
 52,308 17.77 17.91 17.63 100 0 0.0
14/05/2021
17.77
 54,139 17.70 17.84 17.63 2,800 0 0.1
13/05/2021
17.70
 50,203 17.63 17.84 17.56 0 0 0
12/05/2021
17.63
 33,601 17.63 17.70 17.49 0 100 -0.0
11/05/2021
17.63
 59,310 17.29 17.70 17.22 0 0 0
10/05/2021
17.29
 51,840 17.29 17.29 16.80 0 0 0
07/05/2021
17.29
 38,500 17.56 17.63 17.22 0 300 -0.0
06/05/2021
17.56
 32,811 17.77 17.84 17.56 0 0 0
05/05/2021
17.77
 38,100 17.77 17.77 17.43 0 0 0
04/05/2021
17.77
 29,400 18.33 18.33 17.63 0 0 0
29/04/2021
18.33
 25,700 18.47 18.54 18.33 0 0 0
28/04/2021
18.47
 30,600 18.47 18.61 18.40 0 0 0
27/04/2021
18.47
 28,000 18.61 18.68 18.40 0 0 0
26/04/2021
18.61
 26,100 18.47 18.75 18.47 0 0 0
23/04/2021
18.47
 40,500 18.75 18.75 18.40 0 0 0
22/04/2021
18.75
 53,800 19.45 19.45 18.75 0 0 0
20/04/2021
19.45
 26,600 19.52 19.66 19.45 0 0 0
19/04/2021
19.52
 32,400 19.24 19.52 19.17 0 0 0
16/04/2021
19.24
 50,600 19.86 19.93 19.17 0 0 0
15/04/2021
19.86
 42,300 19.93 20.07 19.73 0 0 0
14/04/2021
19.93
 33,500 20.07 20.14 19.73 0 0 0
13/04/2021
20.07
 49,600 20.07 20.35 19.93 0 0 0
12/04/2021
20.07
 35,655 20.21 20.21 19.52 100 100 -0
09/04/2021
20.21
 50,702 20.28 20.35 20.00 0 0 0
08/04/2021
20.28
 90,800 20.28 20.28 19.73 0 0 0
07/04/2021
20.28
 22,800 20.28 20.42 20.21 0 0 0
06/04/2021
20.28
 23,287 20.35 20.42 20.21 0 0 0
05/04/2021
20.35
 44,000 20.28 20.49 20.21 0 0 0
02/04/2021
20.28
 46,600 20.21 20.28 20.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |