Ngân hàng Thương mại cổ phần Việt Á (vab)

11.30
-0.60
(-5.04%)
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) 		1.40 13.33% 21,626,300 2,510,500 28.8
10.25
11.90
11.30
2 tháng
(2025-11-28) 		1.05 9.68% 28,606,500 2,540,300 29.1
10.25
11.90
11.30
3 tháng
(2025-10-29) 		0.45 3.93% 38,869,300 2,346,400 27.0
10.25
11.90
11.30
6 tháng
(2025-07-31) 		0.79 7.09% 140,589,000 2,497,300 29.8
10.25
14.20
11.30
12 tháng
(2025-02-03) 		5.81 95.56% 301,207,830 2,230,700 20.6
5.89
14.20
11.30
24 tháng
(2024-02-07) 		6.87 136.73% 420,379,308 1,451,700 12.8
5.03
14.20
11.30
36 tháng
(2023-02-13) 		6.94 139.89% 551,284,900 2,965,900 23.9
4.30
14.20
11.30
60 tháng
(2021-07-20) 		1.60 15.52% 738,600,923 3,030,062 24.9
3.90
14.20
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
13.20
 1,314,300 13.40 13.50 13.20 2,100 1,100 0.0
04/09/2025
13.30
 1,680,200 12.95 13.35 12.95 258,900 50,200 2.8
03/09/2025
12.90
 1,004,300 12.90 12.95 12.80 107,500 21,800 1.1
29/08/2025
12.85
 1,010,400 13 13 12.80 3,400 34,000 -0.4
28/08/2025
12.85
 917,700 12.90 13 12.75 36,300 39,100 0
27/08/2025
12.90
 1,232,200 13 13.15 12.85 38,800 59,800 -0.3
26/08/2025
12.90
 1,094,600 12.50 12.95 12.35 30,500 119,600 -1.1
25/08/2025
12.50
 2,101,000 13.35 13.50 12.50 47,100 203,200 -2.1
22/08/2025
13.35
 2,297,200 13.85 13.85 13.05 55,000 190,800 -1.9
21/08/2025
13.75
 2,347,300 13.50 13.90 13.45 140,500 38,900 1.4
20/08/2025
13.30
 3,219,400 13.80 13.85 13.15 190,300 2,800 2.5
19/08/2025
13.70
 3,743,500 13.95 14 13.70 190,800 3,700 2.6
18/08/2025
13.95
 2,315,000 14.20 14.45 13.85 66,500 16,000 0.7
15/08/2025
14.20
 7,589,200 14.90 14.90 14.05 1,800 63,300 -0.9
14/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/51.19 (Volume + 51.19%, Ratio=0.51)
14/08/2025
13.95
 1,522,700 13.95 13.95 13.95 0 0 0
13/08/2025
13.03
 6,665,400 13.29 13.33 13.03 14,800 100 0.3
12/08/2025
13.16
 4,637,300 13.23 13.53 13.03 5,600 100 0.1
11/08/2025
12.96
 4,979,800 12.60 12.96 12.47 6,200 0 0.1
08/08/2025
12.14
 3,440,100 12.10 12.20 11.91 3,100 600 0.0
07/08/2025
11.91
 3,323,300 11.34 11.91 11.31 20,500 0 0.4
06/08/2025
11.18
 1,036,000 11.18 11.21 11.11 38,600 0 0.7
05/08/2025
11.08
 4,553,900 11.14 11.38 10.98 4,800 0 0.1
04/08/2025
11.05
 1,297,500 10.85 11.14 10.85 2,800 13,800 -0.2
01/08/2025
10.91
 1,366,300 11.01 11.11 10.81 11,400 0 0.2
31/07/2025
11.11
 1,648,100 11.31 11.38 10.88 20,000 0 0.3
30/07/2025
11.11
 2,455,100 10.78 11.18 10.75 100 250,000 -4.1
29/07/2025
10.58
 5,847,600 11.77 11.77 10.58 52,100 3,000 0.8
28/07/2025
11.28
 5,060,700 11.28 11.28 11.24 20,400 250,000 -3.9
25/07/2025
10.55
 4,204,000 10.12 10.55 10.09 10,400 300,000 -4.6
24/07/2025
9.89
 1,623,800 9.89 9.99 9.82 0 100,000 -1.5
23/07/2025
9.92
 2,107,100 10.19 10.19 9.89 4,000 400 0.1
22/07/2025
10.12
 3,530,300 10.68 10.68 10.02 200 0 0.0
21/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
18/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
17/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
16/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |