Ngân hàng Thương mại cổ phần Việt Á (vab)

11
-0.30
(-2.65%)
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)
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
03/05/2024
6.15
 868,616 6.02 6.15 6.02 0 150,000 -1.4
02/05/2024
6.02
 618,068 6.02 6.09 5.95 10,000 79,500 -0.6
26/04/2024
5.95
 888,796 5.75 6.15 5.69 10,100 10,000 -0.0
25/04/2024
5.75
 435,763 5.82 5.89 5.69 0 10,000 -0.1
24/04/2024
5.75
 620,967 5.75 5.89 5.69 0 0 0
23/04/2024
5.75
 532,515 5.89 5.95 5.69 0 0 0
22/04/2024
5.82
 484,538 5.82 5.95 5.75 100 0 0.0
19/04/2024
5.82
 1,114,015 5.82 5.95 5.69 10,000 0 0.1
17/04/2024
5.82
 1,005,167 5.89 6.02 5.75 0 5,000 -0.0
16/04/2024
5.89
 2,072,499 5.95 5.95 5.62 5,000 0 0.0
15/04/2024
5.82
 1,953,642 6.42 6.42 5.36 19,000 0 0.2
12/04/2024
6.35
 2,151,785 6.35 6.55 6.15 0 0 0
11/04/2024
6.35
 1,105,075 6.35 6.42 6.22 20,000 0 0.2
10/04/2024
6.35
 3,949,042 5.62 6.35 5.56 1,000 0 0.0
09/04/2024
5.62
 430,766 5.56 5.62 5.56 0 0 0
08/04/2024
5.56
 1,858,416 5.36 5.69 5.36 0 0 0
05/04/2024
5.29
 343,848 5.29 5.36 5.29 0 0 0
04/04/2024
5.29
 576,294 5.42 5.42 5.29 0 0 0
03/04/2024
5.42
 129,164 5.42 5.42 5.36 0 0 0
02/04/2024
5.42
 471,959 5.42 5.42 5.29 0 15,300 -0.1
01/04/2024
5.36
 119,580 5.42 5.42 5.36 0 0 0
29/03/2024
5.42
 512,292 5.42 5.49 5.36 0 0 0
28/03/2024
5.42
 449,829 5.42 5.56 5.42 0 0 0
27/03/2024
5.42
 641,794 5.36 5.49 5.36 0 0 0
26/03/2024
5.42
 618,030 5.36 5.49 5.36 0 0 0
25/03/2024
5.36
 413,453 5.36 5.49 5.36 12,200 0 0.1
22/03/2024
5.36
 570,521 5.42 5.49 5.36 0 0 0
21/03/2024
5.36
 412,786 5.36 5.49 5.29 3,100 0 0.0
20/03/2024
5.36
 181,232 5.29 5.36 5.23 0 0 0
19/03/2024
5.29
 168,936 5.29 5.29 5.23 0 0 0
18/03/2024
5.36
 769,915 5.42 5.42 5.23 0 50,000 -0.4
15/03/2024
5.36
 390,893 5.42 5.42 5.29 0 0 0
14/03/2024
5.36
 401,226 5.49 5.49 5.36 0 0 0
13/03/2024
5.42
 591,364 5.36 5.42 5.36 0 5,000 -0.0
12/03/2024
5.42
 168,616 5.36 5.42 5.36 1,500 0 0.0
11/03/2024
5.36
 772,284 5.42 5.42 5.29 40,000 0 0.3
08/03/2024
5.42
 727,085 5.56 5.56 5.42 5,000 0 0.0
07/03/2024
5.56
 795,721 5.49 5.56 5.49 0 5,000 -0.0
06/03/2024
5.49
 611,654 5.42 5.56 5.42 0 0 0
05/03/2024
5.49
 642,055 5.42 5.49 5.36 5,000 0 0.0
04/03/2024
5.42
 960,094 5.56 5.56 5.36 0 0 0
01/03/2024
5.49
 1,321,397 5.56 5.62 5.42 0 0 0
29/02/2024
5.56
 811,776 5.56 5.69 5.49 0 0 0
28/02/2024
5.56
 516,296 5.56 5.62 5.49 50,000 0 0.4
27/02/2024
5.56
 779,904 5.56 5.62 5.49 50,000 0 0.4
26/02/2024
5.56
 930,386 5.62 5.62 5.49 110,000 0 0.9
23/02/2024
5.62
 3,200,007 5.56 5.75 5.56 223,000 20,000 1.7
22/02/2024
5.56
 1,526,742 5.49 5.56 5.42 24,000 7,000 0.1
21/02/2024
5.42
 1,182,684 5.29 5.49 5.29 0 0 0
20/02/2024
5.29
 1,184,036 5.29 5.36 5.23 23,300 0 0.2
19/02/2024
5.36
 1,221,383 5.29 5.36 5.23 113,200 1,000 0.9
16/02/2024
5.29
 1,205,440 5.29 5.36 5.23 257,000 0 2.1
15/02/2024
5.29
 1,337,927 5.03 5.36 5.03 1,000 0 0.0
07/02/2024
5.03
 588,426 5.03 5.09 5.03 0 0 0
06/02/2024
5.03
 738,871 4.96 5.09 4.96 0 0 0
05/02/2024
5.03
 770,158 4.89 5.03 4.83 100,000 0 0.7
02/02/2024
4.89
 256,409 4.96 5.29 4.83 50,000 0 0.4
01/02/2024
4.89
 431,612 4.89 4.96 4.83 295,800 0 2.2
31/01/2024
4.89
 974,066 4.89 4.96 4.83 498,900 0 3.7
30/01/2024
4.89
 1,853,069 4.70 4.96 4.70 555,300 0 4.1
29/01/2024
4.63
 482,787 4.63 4.70 4.56 0 0 0
26/01/2024
4.63
 147,319 4.63 4.70 4.63 0 0 0
25/01/2024
4.63
 198,174 4.63 4.70 4.56 0 0 0
24/01/2024
4.63
 190,357 4.63 4.70 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |