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)
15/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
14/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
11/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
10/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
09/07/2025
10.05
 1,450,200 10.05 10.05 9.92 300 0 0.0
08/07/2025
10.05
 778,100 10.05 10.12 9.99 0 0 0
07/07/2025
9.99
 964,200 9.92 10.12 9.86 0 0 0
04/07/2025
9.92
 548,700 9.92 9.92 9.79 0 3,200 0
03/07/2025
9.86
 850,900 9.86 9.92 9.66 0 0 0
02/07/2025
9.79
 809,800 9.92 9.92 9.79 0 0 0
01/07/2025
9.86
 865,300 9.99 10.05 9.79 1,000 0 0
30/06/2025
10.05
 749,000 10.12 10.12 9.92 0 0 0
27/06/2025
10.05
 1,920,300 9.92 10.19 9.86 7,300 0 0
26/06/2025
9.86
 1,060,600 9.79 9.92 9.66 0 0 0
25/06/2025
9.72
 2,091,900 9.52 9.86 9.52 0 0 0
24/06/2025
9.52
 2,096,900 9.33 9.52 9.26 0 0 0
23/06/2025
9.33
 2,486,100 9.59 9.72 9.26 30,300 0 0
20/06/2025
9.72
 2,396,300 9.26 9.86 9.26 400 500 0
19/06/2025
9.26
 581,000 9.19 9.26 9.13 5,700 0 0
18/06/2025
9.19
 869,200 9.26 9.33 9.13 0 800 0
17/06/2025
9.19
 539,900 9.13 9.26 9.13 0 0 0
16/06/2025
9.13
 447,100 9.39 9.39 9.00 0 2,000 0
13/06/2025
9.06
 989,000 9.19 9.19 9.00 0 0 0
12/06/2025
9.19
 929,200 9.19 9.33 9.13 0 700 0
11/06/2025
9.13
 662,200 9.26 9.26 9.00 0 0 0
10/06/2025
9.13
 2,287,900 8.86 9.46 8.73 0 0 0
09/06/2025
8.80
 1,169,900 9.00 9.00 8.80 0 0 0
06/06/2025
8.93
 741,600 9.06 9.06 8.93 0 3,000 0
05/06/2025
9.06
 2,264,900 9.13 9.19 8.93 0 2,800 0
04/06/2025
9.13
 1,377,100 9.33 9.39 9.13 0 0 0
03/06/2025
9.33
 693,300 9.46 9.52 9.26 0 1,200 0
02/06/2025
9.46
 698,200 9.39 9.46 9.26 0 0 0
30/05/2025
9.39
 736,200 9.33 9.59 9.26 0 1,300 0
29/05/2025
9.33
 1,366,500 9.13 9.46 9.13 0 200 0
28/05/2025
9.13
 1,987,800 9.26 9.33 9.00 200 38,500 0
27/05/2025
9.26
 2,424,200 9.59 9.59 9.19 0 8,000 0
26/05/2025
9.39
 3,518,700 8.93 9.46 8.86 0 2,000 0
23/05/2025
8.93
 1,883,000 8.66 9.00 8.60 2,000 1,000 0
22/05/2025
8.60
 2,007,600 8.60 8.93 8.53 0 0 0
21/05/2025
8.60
 3,819,100 8.14 8.73 8.14 0 0 0
20/05/2025
8.14
 1,138,800 8.07 8.20 7.94 0 0 0
19/05/2025
8.07
 2,787,200 7.74 8.20 7.67 0 0 0
16/05/2025
7.67
 1,176,100 7.67 7.74 7.61 0 0 0
15/05/2025
7.67
 1,086,900 7.61 7.67 7.54 0 0 0
14/05/2025
7.61
 1,112,200 7.74 7.74 7.54 0 0 0
13/05/2025
7.74
 1,082,700 7.67 7.80 7.61 37,500 0 0
12/05/2025
7.67
 931,300 7.61 7.67 7.47 0 0 0
09/05/2025
7.61
 1,762,100 7.28 7.94 7.28 4,000 0 0
08/05/2025
7.28
 859,000 7.28 7.34 7.21 0 0 0
07/05/2025
7.28
 456,800 7.28 7.34 7.21 0 0 0
06/05/2025
7.28
 789,500 7.28 7.34 7.21 100,000 0 0
05/05/2025
7.28
 664,100 7.28 7.41 7.21 0 0 0
29/04/2025
7.28
 1,092,100 7.34 7.47 7.14 0 0 0
28/04/2025
7.41
 1,391,500 7.34 7.54 7.28 1,000 0 0.0
25/04/2025
7.34
 2,319,500 7.01 7.54 7.01 0 0 0
24/04/2025
7.01
 503,000 7.08 7.14 6.88 1,000 0 0.0
23/04/2025
7.01
 809,000 6.94 7.14 6.94 0 0 0
22/04/2025
6.94
 1,788,000 7.14 7.21 6.55 0 0 0
21/04/2025
7.21
 815,300 7.21 7.28 7.08 1,000 0 0.0
18/04/2025
7.14
 1,186,300 7.01 7.34 6.94 10,000 0 0.1
17/04/2025
7.01
 731,700 6.81 7.01 6.81 8,000 100 0.1
16/04/2025
6.81
 611,700 6.81 6.94 6.75 0 300 -0.0
15/04/2025
6.75
 744,600 6.68 6.81 6.55 0 0 0
14/04/2025
6.75
 656,800 6.81 6.88 6.61 0 0 0
11/04/2025
6.81
 1,459,800 7.14 7.47 6.61 0 0 0
10/04/2025
6.68
 293,400 6.35 6.68 6.09 0 0 0
09/04/2025
5.89
 1,552,800 6.09 6.28 5.42 5,300 0 0.0
08/04/2025
5.95
 1,461,300 6.55 6.81 5.82 100 0 0.0
04/04/2025
6.68
 1,947,900 6.61 6.81 6.35 5,000 5,000 -0.0
03/04/2025
6.55
 3,320,100 7.34 7.34 6.48 0 0 0
02/04/2025
7.41
 2,391,400 7.01 7.54 7.01 0 18,100 -0.2
01/04/2025
7.08
 610,600 7.01 7.08 6.94 0 0 0
31/03/2025
6.94
 624,600 6.94 7.08 6.88 0 0 0
28/03/2025
6.94
 433,600 6.94 7.01 6.81 0 0 0
27/03/2025
6.88
 402,100 7.01 7.01 6.81 0 0 0
26/03/2025
7.01
 814,700 7.08 7.14 6.88 0 0 0
25/03/2025
7.08
 1,140,100 7.14 7.21 7.01 0 0 0
24/03/2025
7.14
 1,599,000 7.08 7.21 6.94 0 0 0
21/03/2025
7.08
 3,518,400 6.81 7.14 6.81 0 0 0
20/03/2025
6.88
 1,275,800 6.75 6.88 6.75 0 0 0
19/03/2025
6.68
 1,004,100 6.68 6.81 6.68 0 0 0
18/03/2025
6.68
 985,500 6.75 6.88 6.61 0 0 0
17/03/2025
6.81
 1,217,000 6.61 6.88 6.61 0 0 0
14/03/2025
6.61
 593,200 6.55 6.68 6.55 100 0 0.0
13/03/2025
6.61
 1,796,400 6.68 6.68 6.48 0 0 0
12/03/2025
6.68
 1,053,300 6.88 6.88 6.68 0 0 0
11/03/2025
6.81
 960,800 6.88 6.88 6.68 0 0 0
10/03/2025
6.88
 541,500 6.94 7.08 6.81 0 0 0
07/03/2025
6.88
 620,300 6.88 6.94 6.81 0 0 0
06/03/2025
6.94
 774,300 6.75 6.94 6.68 0 0 0
05/03/2025
6.75
 691,800 6.75 6.94 6.68 0 0 0
04/03/2025
6.81
 1,139,700 6.75 6.81 6.61 0 0 0
03/03/2025
6.75
 1,401,800 6.88 6.88 6.68 0 0 0
28/02/2025
6.88
 1,148,800 7.01 7.08 6.81 0 0 0
27/02/2025
7.01
 1,299,900 7.01 7.08 6.94 0 0 0
26/02/2025
7.01
 654,600 6.94 7.01 6.88 0 0 0
25/02/2025
7.01
 1,859,900 7.08 7.14 6.88 0 0 0
24/02/2025
7.01
 1,897,300 7.21 7.21 6.94 0 0 0
21/02/2025
7.21
 1,035,100 7.14 7.28 7.08 0 0 0
20/02/2025
7.21
 4,695,000 6.68 7.21 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |