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)
24/09/2024
6.22
 342,149 6.22 6.22 6.09 0 0 0
23/09/2024
6.22
 140,737 6.15 6.22 6.15 0 0 0
20/09/2024
6.22
 198,152 6.22 6.28 6.15 0 0 0
19/09/2024
6.22
 111,452 6.22 6.22 6.09 0 0 0
18/09/2024
6.22
 65,558 6.22 6.28 6.15 0 0 0
17/09/2024
6.28
 261,253 6.15 6.28 6.09 0 0 0
16/09/2024
6.22
 136,391 6.15 6.22 6.15 0 0 0
13/09/2024
6.15
 111,109 6.22 6.22 6.09 0 0 0
12/09/2024
6.15
 175,528 6.15 6.22 6.09 0 72,400 -0.7
11/09/2024
6.09
 217,771 6.09 6.15 6.02 0 57,800 -0.5
10/09/2024
6.09
 535,918 6.22 6.28 6.02 0 0 0
09/09/2024
6.15
 227,861 6.28 6.28 6.09 0 0 0
06/09/2024
6.28
 1,089,661 6.15 6.48 6.15 0 32,200 -0.3
05/09/2024
6.15
 864,774 5.89 6.22 5.89 0 50,000 -0.5
04/09/2024
5.89
 392,939 5.95 5.95 5.89 0 50,000 -0.5
30/08/2024
5.95
 175,700 5.95 5.95 5.89 0 74,200 -0.7
29/08/2024
5.95
 718,805 6.02 6.02 5.82 0 10,000 -0.1
28/08/2024
6.02
 171,672 6.02 6.09 5.95 0 0 0
27/08/2024
6.02
 262,481 6.09 6.15 5.95 0 50,000 -0.5
26/08/2024
6.09
 239,641 6.09 6.15 6.02 0 15,800 -0.1
23/08/2024
6.15
 248,257 6.15 6.15 6.09 0 40,000 -0.4
22/08/2024
6.15
 278,667 6.15 6.22 6.09 2,400 50,000 -0.4
21/08/2024
6.15
 180,831 6.09 6.15 6.09 0 32,100 -0.3
20/08/2024
6.09
 162,998 6.09 6.15 6.02 0 0 0
19/08/2024
6.09
 381,515 6.02 6.15 6.02 0 50,000 -0.5
16/08/2024
6.02
 208,960 5.95 6.02 5.89 0 50,000 -0.5
15/08/2024
5.89
 195,598 5.89 5.95 5.82 0 95,000 -0.8
14/08/2024
5.89
 726,800 5.95 5.95 5.89 0 12,000 -0.1
13/08/2024
5.95
 211,142 6.02 6.02 5.95 100 0 0.0
12/08/2024
6.02
 146,149 5.95 6.02 5.89 0 0 0
09/08/2024
5.95
 433,792 5.89 5.95 5.82 0 100,000 -0.9
08/08/2024
5.89
 297,840 5.95 5.95 5.82 0 0 0
07/08/2024
5.95
 87,094 5.95 5.95 5.89 0 0 0
06/08/2024
5.95
 219,201 5.82 5.95 5.82 0 0 0
05/08/2024
5.89
 834,998 6.22 6.22 5.82 0 0 0
02/08/2024
6.22
 251,757 6.22 6.22 6.09 0 70,000 -0.7
01/08/2024
6.22
 607,987 6.28 6.42 6.15 1,000 20,900 -0.2
31/07/2024
6.35
 287,521 6.28 6.42 6.28 0 50,000 -0.5
30/07/2024
6.35
 301,157 6.35 6.42 6.28 500 0 0.0
29/07/2024
6.42
 354,990 6.35 6.42 6.35 500 0 0.0
26/07/2024
6.28
 268,950 6.28 6.35 6.22 0 0 0
25/07/2024
6.28
 334,501 6.22 6.28 6.15 0 0 0
24/07/2024
6.28
 726,912 6.35 6.35 6.02 0 0 0
23/07/2024
6.35
 500,872 6.55 6.55 6.28 0 0 0
22/07/2024
6.55
 1,325,050 6.68 6.68 6.28 0 0 0
19/07/2024
6.68
 737,447 6.75 6.81 6.55 10,000 0 0.1
18/07/2024
6.75
 422,937 6.81 6.88 6.68 0 0 0
17/07/2024
6.88
 2,352,683 6.55 7.08 6.55 2,000 0 0.0
16/07/2024
6.61
 569,835 6.55 6.68 6.55 0 0 0
15/07/2024
6.61
 146,778 6.55 6.61 6.55 0 0 0
12/07/2024
6.61
 282,374 6.61 6.68 6.48 0 0 0
11/07/2024
6.55
 461,376 6.61 6.68 6.55 0 3,000 -0.0
10/07/2024
6.55
 377,192 6.61 6.68 6.55 0 0 0
09/07/2024
6.61
 508,929 6.55 6.61 6.48 0 0 0
08/07/2024
6.55
 233,688 6.61 6.61 6.55 0 5,000 -0.0
05/07/2024
6.55
 236,846 6.55 6.61 6.55 0 0 0
04/07/2024
6.55
 249,744 6.61 6.61 6.55 10,000 0 0.1
03/07/2024
6.55
 97,874 6.48 6.61 6.48 100 0 0.0
02/07/2024
6.55
 246,135 6.48 6.55 6.48 0 35,700 -0.3
01/07/2024
6.42
 241,229 6.55 6.55 6.42 0 0 0
28/06/2024
6.48
 157,633 6.61 6.61 6.48 100 0 0.0
27/06/2024
6.61
 536,660 6.55 6.61 6.55 0 0 0
26/06/2024
6.61
 560,036 6.55 6.61 6.48 0 0 0
25/06/2024
6.55
 336,960 6.55 6.55 6.48 57,200 0 0.6
24/06/2024
6.55
 395,008 6.61 6.68 6.48 3,600 0 0.0
21/06/2024
6.61
 365,756 6.55 6.68 6.55 40,300 0 0.4
20/06/2024
6.61
 355,639 6.55 6.61 6.48 24,800 0 0.2
19/06/2024
6.55
 507,763 6.61 6.61 6.48 0 8,000 -0.1
18/06/2024
6.55
 509,351 6.55 6.61 6.48 0 0 0
17/06/2024
6.55
 715,697 6.61 6.68 6.48 0 0 0
14/06/2024
6.61
 1,047,239 6.81 6.81 6.55 21,000 0 0.2
13/06/2024
6.81
 408,756 6.81 6.81 6.68 0 0 0
12/06/2024
6.81
 654,056 6.81 6.81 6.61 0 0 0
11/06/2024
6.81
 856,994 6.88 6.94 6.68 0 0 0
10/06/2024
6.88
 415,808 7.01 7.08 6.81 12,700 0 0.1
07/06/2024
7.01
 1,898,746 6.61 7.14 6.61 0 0 0
06/06/2024
6.68
 755,466 6.61 6.68 6.55 0 0 0
05/06/2024
6.61
 319,431 6.68 6.68 6.55 2,100 0 0.0
04/06/2024
6.68
 401,664 6.61 6.68 6.61 0 0 0
03/06/2024
6.68
 514,977 6.61 6.68 6.48 0 0 0
31/05/2024
6.55
 394,479 6.61 6.61 6.48 12,900 0 0.1
30/05/2024
6.68
 709,022 6.68 6.68 6.42 0 0 0
29/05/2024
6.61
 1,336,561 6.55 6.75 6.55 0 9,500 -0.1
28/05/2024
6.55
 830,654 6.48 6.55 6.42 13,600 0 0.1
27/05/2024
6.48
 396,133 6.42 6.48 6.35 9,500 0 0.1
24/05/2024
6.42
 1,308,729 6.48 6.55 6.35 2,700 0 0.0
23/05/2024
6.48
 1,103,887 6.68 6.75 6.48 0 1,000 -0.0
22/05/2024
6.75
 1,204,646 6.61 6.81 6.61 0 0 0
21/05/2024
6.61
 1,697,434 6.48 6.68 6.35 0 100,000 -1.0
20/05/2024
6.42
 675,983 6.48 6.55 6.42 0 50,000 -0.5
17/05/2024
6.42
 797,621 6.61 6.61 6.42 0 0 0
16/05/2024
6.55
 934,164 6.48 6.68 6.42 0 95,600 -0.9
15/05/2024
6.48
 905,856 6.35 6.55 6.35 0 178,600 -1.7
14/05/2024
6.35
 959,568 6.35 6.42 6.28 409,800 55,000 3.4
13/05/2024
6.35
 1,098,427 6.55 6.61 6.28 0 0 0
10/05/2024
6.48
 774,808 6.61 6.68 6.42 35,000 0 0.4
09/05/2024
6.68
 2,321,837 6.15 6.68 6.15 0 5,000 -0.0
08/05/2024
6.15
 588,583 6.15 6.22 6.09 1,800 0 0.0
07/05/2024
6.15
 698,907 6.22 6.22 6.09 0 10,100 -0.1
06/05/2024
6.22
 630,001 6.15 6.22 6.09 0 50,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |