Ngân hàng TMCP Bắc Á (bab)

10.60
-0.10
(-0.93%)
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
(2026-08-18) 		0.10 0.94% 109,500 500 0.0
10.50
12.70
10.60
2 tháng
(2026-07-20) 		-0.10 -0.93% 296,700 -2,700 -0.0
10.30
12.70
10.60
3 tháng
(2026-06-19) 		-0.65 -5.72% 1,126,100 67,200 0.9
10.30
12.70
10.60
6 tháng
(2026-03-23) 		0.56 5.53% 1,518,100 95,200 1.2
10.05
12.70
10.60
12 tháng
(2025-09-22) 		-1.92 -15.22% 2,967,700 92,600 1.2
10.05
12.70
10.60
24 tháng
(2024-09-27) 		1.10 11.43% 6,617,768 99,982 1.3
8.47
13.84
10.60
36 tháng
(2023-10-03) 		0.65 6.48% 8,285,417 105,651 1.3
8.04
13.84
10.60
60 tháng
(2021-10-13) 		-4.67 -30.38% 19,122,179 79,124 0.8
8.04
17.44
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
15.99
 238,513 15.30 16.33 15.30 0 0 0
06/09/2021
15.30
 67,750 15.23 15.30 15.16 0 0 0
01/09/2021
15.23
 28,725 15.16 15.23 15.09 100 0 0.0
31/08/2021
15.16
 53,500 15.23 15.30 15.09 1,000 0 0.0
30/08/2021
15.23
 37,363 15.09 15.23 15.02 0 3,000 -0.1
27/08/2021
15.09
 45,500 15.16 15.16 14.96 0 0 0
26/08/2021
15.16
 61,600 15.23 15.30 15.02 0 0 0
25/08/2021
15.23
 57,500 15.16 15.23 15.02 0 0 0
24/08/2021
15.16
 64,700 15.02 15.23 14.96 0 0 0
23/08/2021
15.02
 65,182 15.58 15.58 15.02 0 0 0
20/08/2021
15.58
 88,600 15.85 15.92 15.37 0 0 0
19/08/2021
15.85
 36,100 15.92 15.92 15.78 0 0 0
18/08/2021
15.92
 59,400 15.92 15.99 15.85 6,000 0 0.1
17/08/2021
15.92
 69,500 15.85 15.99 15.85 0 0 0
16/08/2021
15.85
 71,500 15.78 15.85 15.65 0 0 0
13/08/2021
15.78
 70,300 15.85 16.13 15.58 0 0 0
12/08/2021
15.85
 66,602 16.13 16.20 15.85 0 200 -0.0
11/08/2021
16.13
 55,920 15.92 16.13 15.92 0 0 0
10/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/63 (Volume + 6.30%, Ratio=0.06)
10/08/2021
15.92
 136,700 15.24 16.20 15.23 0 300 -0.0
09/08/2021
15.24
 104,000 15.24 15.30 15.11 0 0 0
06/08/2021
15.24
 53,100 15.24 15.24 15.11 0 0 0
05/08/2021
15.24
 53,500 15.24 15.30 15.11 200 0 0.0
04/08/2021
15.24
 87,300 15.11 15.24 15.11 300 6,100 -0.1
03/08/2021
15.11
 84,300 15.11 15.24 15.04 0 0 0
02/08/2021
15.11
 102,200 15.04 15.24 15.04 100 0 0.0
30/07/2021
15.04
 116,100 14.72 15.17 14.72 9,100 4,900 0.1
29/07/2021
14.72
 92,300 14.33 14.72 14.33 0 0 0
28/07/2021
14.33
 42,418 14.33 14.46 14.26 0 0 0
27/07/2021
14.33
 55,002 14.13 14.46 14.13 100 0 0.0
26/07/2021
14.13
 48,042 14.13 14.13 13.81 0 0 0
23/07/2021
14.13
 56,300 14.26 14.39 14.07 0 0 0
22/07/2021
14.26
 78,109 14.13 14.26 14.00 0 0 0
21/07/2021
14.13
 90,100 14.26 14.59 14.13 4,900 0 0.1
20/07/2021
14.26
 145,200 14.00 14.26 13.55 0 0 0
19/07/2021
14.00
 71,392 15.11 15.11 13.94 0 0 0
16/07/2021
15.11
 89,337 15.11 15.30 14.91 0 0 0
15/07/2021
15.11
 119,100 14.78 15.24 14.65 0 0 0
14/07/2021
14.78
 51,200 14.85 14.98 14.59 0 5,000 -0.1
13/07/2021
14.85
 48,870 14.91 14.98 14.72 0 0 0
12/07/2021
14.91
 178,100 16.01 16.01 14.46 0 0 0
09/07/2021
16.01
 101,610 16.53 16.60 16.01 0 0 0
08/07/2021
16.53
 81,900 16.66 16.73 16.34 1,000 0 0.0
07/07/2021
16.66
 101,801 17.05 17.05 16.53 3,000 200 0.1
06/07/2021
17.05
 301,473 16.86 17.18 16.86 0 1,200 -0.0
05/07/2021
16.86
 157,579 17.05 17.12 16.79 0 0 0
02/07/2021
17.05
 129,822 17.12 17.31 16.92 0 0 0
01/07/2021
17.12
 108,600 17.05 17.44 16.86 0 0 0
30/06/2021
17.05
 79,800 17.44 17.44 17.05 0 0 0
29/06/2021
17.44
 170,860 17.25 17.51 17.18 0 1,000 -0.0
28/06/2021
17.25
 174,247 16.79 17.25 16.73 400 0 0.0
25/06/2021
16.79
 77,910 16.86 16.92 16.66 1,000 1,000 -0.0
24/06/2021
16.86
 109,900 16.99 17.05 16.79 0 0 0
23/06/2021
16.99
 140,100 16.99 17.12 16.86 0 0 0
22/06/2021
16.99
 100,700 16.99 17.12 16.86 0 0 0
21/06/2021
16.99
 118,629 17.31 17.31 16.99 4,600 0 0.1
18/06/2021
17.31
 193,410 17.18 17.44 17.05 200 2,000 -0.0
17/06/2021
17.18
 161,900 17.25 17.25 16.92 0 0 0
16/06/2021
17.25
 147,711 17.83 17.83 17.18 0 100 -0.0
15/06/2021
17.83
 126,046 17.96 18.09 17.77 0 0 0
14/06/2021
17.96
 303,763 17.51 18.22 17.51 0 0 0
11/06/2021
17.51
 139,101 17.25 17.64 17.18 0 0 0
10/06/2021
17.25
 90,700 17.57 17.57 17.25 1,300 0 0.0
09/06/2021
17.57
 287,223 16.86 17.70 16.60 2,300 0 0.1
08/06/2021
16.86
 325,023 18.35 18.35 16.86 0 0 0
07/06/2021
18.35
 277,750 19.65 19.65 17.96 100 700 -0.0
04/06/2021
19.65
 399,959 20.23 20.29 19.39 0 2,500 -0.1
03/06/2021
20.23
 512,500 19.52 20.42 19.13 0 0 0
02/06/2021
19.52
 314,070 19.71 19.71 18.80 0 0 0
01/06/2021
19.71
 515,340 20.55 20.55 19.58 200 0 0.0
31/05/2021
20.55
 881,807 19.26 20.62 18.15 0 0 0
28/05/2021
19.26
 306,800 18.87 19.32 18.61 0 1,000 -0.0
27/05/2021
18.87
 454,151 18.15 19.65 18.15 2,800 1,000 0.1
26/05/2021
18.15
 889,430 16.53 18.15 16.47 500 1,000 -0.0
25/05/2021
16.53
 83,800 16.66 16.73 16.53 4,500 0 0.1
24/05/2021
16.66
 142,200 16.53 16.73 16.53 1,000 0 0.0
21/05/2021
16.53
 255,500 16.08 16.79 16.08 1,200 0 0.0
20/05/2021
16.08
 37,300 16.21 16.21 16.01 0 0 0
19/05/2021
16.21
 26,900 16.34 16.34 16.14 0 100 -0.0
18/05/2021
16.34
 29,500 16.53 16.60 16.27 0 0 0
17/05/2021
16.53
 52,308 16.53 16.66 16.40 100 0 0.0
14/05/2021
16.53
 54,139 16.47 16.60 16.40 2,800 0 0.1
13/05/2021
16.47
 50,203 16.40 16.60 16.34 0 0 0
12/05/2021
16.40
 33,601 16.40 16.47 16.27 0 100 -0.0
11/05/2021
16.40
 59,310 16.08 16.47 16.01 0 0 0
10/05/2021
16.08
 51,840 16.08 16.08 15.63 0 0 0
07/05/2021
16.08
 38,500 16.34 16.40 16.01 0 300 -0.0
06/05/2021
16.34
 32,811 16.53 16.60 16.34 0 0 0
05/05/2021
16.53
 38,100 16.53 16.53 16.21 0 0 0
04/05/2021
16.53
 29,400 17.05 17.05 16.40 0 0 0
29/04/2021
17.05
 25,700 17.18 17.25 17.05 0 0 0
28/04/2021
17.18
 30,600 17.18 17.31 17.12 0 0 0
27/04/2021
17.18
 28,000 17.31 17.38 17.12 0 0 0
26/04/2021
17.31
 26,100 17.18 17.44 17.18 0 0 0
23/04/2021
17.18
 40,500 17.44 17.44 17.12 0 0 0
22/04/2021
17.44
 53,800 18.09 18.09 17.44 0 0 0
20/04/2021
18.09
 26,600 18.15 18.28 18.09 0 0 0
19/04/2021
18.15
 32,400 17.90 18.15 17.83 0 0 0
16/04/2021
17.90
 50,600 18.48 18.54 17.83 0 0 0
15/04/2021
18.48
 42,300 18.54 18.67 18.35 0 0 0
14/04/2021
18.54
 33,500 18.67 18.74 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |