Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	4.30	426,539	4.37	4.37	4.30	0	0	0
27/11/2023	4.37	202,127	4.43	4.43	4.37	0	22,400	-0.1
24/11/2023	4.43	346,729	4.43	4.43	4.30	0	0	0
23/11/2023	4.37	220,104	4.50	4.50	4.37	0	0	0
22/11/2023	4.50	433,019	4.50	4.50	4.37	0	0	0
21/11/2023	4.50	228,157	4.50	4.56	4.43	0	0	0
20/11/2023	4.43	171,900	4.43	4.50	4.37	0	0	0
17/11/2023	4.50	503,878	4.63	4.63	4.43	0	0	0
16/11/2023	4.56	211,974	4.63	4.63	4.50	0	0	0
15/11/2023	4.56	431,974	4.76	4.76	4.56	7,000	0	0.0
14/11/2023	4.63	596,908	4.50	4.63	4.50	0	0	0
13/11/2023	4.43	122,370	4.50	4.56	4.43	0	0	0
10/11/2023	4.50	258,701	4.56	4.56	4.43	0	0	0
09/11/2023	4.56	310,884	4.56	4.63	4.50	0	0	0
08/11/2023	4.50	543,247	4.37	4.56	4.37	0	0	0
07/11/2023	4.43	247,676	4.43	4.43	4.37	0	0	0
06/11/2023	4.43	220,381	4.37	4.50	4.37	0	0	0
03/11/2023	4.37	357,157	4.50	4.50	4.37	600	0	0.0
02/11/2023	4.50	346,244	4.37	4.50	4.37	0	0	0
01/11/2023	4.30	338,101	4.37	4.37	4.23	0	0	0
31/10/2023	4.37	357,052	4.43	4.43	4.23	12,400	0	0.1
30/10/2023	4.43	289,799	4.50	4.56	4.43	10,000	0	0.1
27/10/2023	4.56	183,556	4.50	4.56	4.43	0	0	0
26/10/2023	4.50	632,268	4.70	4.70	4.43	0	0	0
25/10/2023	4.76	62,956	4.76	4.83	4.70	0	0	0
24/10/2023	4.76	169,161	4.70	4.76	4.63	0	0	0
23/10/2023	4.70	149,947	4.70	4.76	4.70	0	0	0
20/10/2023	4.76	315,343	4.70	4.76	4.63	0	0	0
19/10/2023	4.70	324,323	4.70	4.70	4.63	0	0	0
18/10/2023	4.63	385,853	4.76	4.83	4.56	0	0	0
17/10/2023	4.76	235,204	4.83	4.89	4.76	0	0	0
16/10/2023	4.83	269,988	4.89	4.89	4.76	0	0	0
13/10/2023	4.89	141,420	4.89	4.89	4.83	0	0	0
12/10/2023	4.96	304,280	4.96	5.03	4.89	6,000	0	0.0
11/10/2023	4.96	158,413	4.89	4.96	4.83	0	0	0
10/10/2023	4.83	206,834	4.89	4.96	4.83	0	0	0
09/10/2023	4.89	113,515	4.76	4.89	4.76	0	0	0
06/10/2023	4.83	331,749	4.83	4.83	4.76	0	0	0
05/10/2023	4.83	91,185	4.89	4.89	4.76	0	0	0
04/10/2023	4.89	282,087	4.83	4.89	4.76	0	0	0
03/10/2023	4.83	612,383	4.89	4.96	4.76	0	0	0
02/10/2023	4.89	178,608	4.89	4.96	4.89	0	0	0
29/09/2023	4.89	307,835	4.89	4.96	4.89	0	0	0
28/09/2023	4.83	227,838	4.96	4.96	4.83	0	0	0
27/09/2023	4.89	610,278	4.89	4.96	4.76	0	0	0
26/09/2023	4.89	525,792	5.03	5.03	4.83	0	0	0
25/09/2023	4.96	993,820	5.16	5.16	4.89	0	0	0
22/09/2023	5.16	1,675,544	5.29	5.29	5.03	0	300	-0.0
21/09/2023	5.29	284,387	5.29	5.36	5.23	0	0	0
20/09/2023	5.36	621,408	5.29	5.36	5.23	0	0	0
19/09/2023	5.29	368,942	5.36	5.36	5.23	0	0	0
18/09/2023	5.36	485,520	5.36	5.36	5.29	0	0	0
15/09/2023	5.29	420,829	5.42	5.42	5.29	0	0	0
14/09/2023	5.42	1,161,125	5.36	5.49	5.29	0	0	0
13/09/2023	5.36	874,826	5.42	5.49	5.29	0	0	0
12/09/2023	5.49	857,275	5.36	5.49	5.29	0	0	0
11/09/2023	5.36	771,349	5.49	5.49	5.29	0	100	-0.0
08/09/2023	5.49	590,350	5.56	5.56	5.36	0	0	0
07/09/2023	5.49	907,653	5.42	5.56	5.42	0	100	-0.0
06/09/2023	5.42	949,495	5.49	5.49	5.36	100	0	0.0
05/09/2023	5.49	714,233	5.29	5.49	5.29	0	0	0
31/08/2023	5.36	548,533	5.29	5.36	5.29	0	0	0
30/08/2023	5.29	589,846	5.29	5.29	5.23	0	0	0
29/08/2023	5.23	281,055	5.23	5.29	5.16	0	0	0
28/08/2023	5.23	654,423	5.16	5.29	5.16	0	0	0
25/08/2023	5.16	330,015	5.23	5.29	5.16	0	9,400	-0.1
24/08/2023	5.16	482,140	5.16	5.23	5.09	0	0	0
23/08/2023	5.16	234,593	5.16	5.29	5.16	0	100	-0.0
22/08/2023	5.23	930,726	5.16	5.23	5.03	3,000	0	0.0
21/08/2023	5.16	592,447	5.23	5.23	5.09	0	0	0
18/08/2023	5.23	1,828,133	5.49	5.49	5.09	0	0	0
17/08/2023	5.49	792,021	5.56	5.56	5.42	0	500	-0.0
16/08/2023	5.56	879,461	5.49	5.56	5.42	0	0	0
15/08/2023	5.56	586,195	5.62	5.62	5.49	0	0	0
14/08/2023	5.62	1,203,888	5.56	5.62	5.49	0	0	0
11/08/2023	5.56	1,350,805	5.56	5.62	5.42	0	2,000	-0.0
10/08/2023	5.56	1,431,317	5.56	5.69	5.49	0	0	0
09/08/2023	5.56	1,478,255	5.62	5.69	5.56	0	0	0
08/08/2023	5.62	2,366,320	5.62	5.82	5.62	0	0	0
07/08/2023	5.62	1,890,093	5.42	5.62	5.42	0	0	0
04/08/2023	5.42	970,880	5.42	5.49	5.36	0	0	0
03/08/2023	5.42	1,307,828	5.42	5.56	5.36	0	0	0
02/08/2023	5.49	988,300	5.42	5.49	5.36	0	0	0
01/08/2023	5.42	2,902,500	5.23	5.56	5.23	0	0	0
31/07/2023	5.23	794,084	5.29	5.29	5.23	0	0	0
28/07/2023	5.29	1,210,926	5.09	5.29	5.09	0	0	0
27/07/2023	5.09	798,721	5.23	5.23	5.09	0	0	0
26/07/2023	5.23	334,218	5.23	5.23	5.16	0	0	0
25/07/2023	5.23	521,083	5.23	5.29	5.16	0	0	0
24/07/2023	5.23	678,988	5.23	5.29	5.16	0	0	0
21/07/2023	5.23	564,982	5.23	5.29	5.16	0	0	0
20/07/2023	5.23	380,491	5.23	5.29	5.16	0	0	0
19/07/2023	5.23	946,524	5.29	5.36	5.23	0	0	0
18/07/2023	5.29	625,592	5.16	5.29	5.16	0	0	0
17/07/2023	5.23	576,180	5.16	5.23	5.09	0	30,000	-0.2
14/07/2023	5.16	752,215	5.29	5.29	5.16	0	0	0
13/07/2023	5.29	636,901	5.29	5.29	5.23	0	0	0
12/07/2023	5.29	516,236	5.29	5.29	5.23	0	0	0
11/07/2023	5.29	702,846	5.29	5.36	5.23	0	0	0
10/07/2023	5.23	648,046	5.23	5.29	5.16	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	0.15	1.49%	9,247,700	-981,295	0	9.95 10.50 10.25
2 tháng (2026-03-02)	-0.30	-2.84%	19,521,500	-634,695	2.3	9.50 10.55 10.25
3 tháng (2026-02-02)	-0.90	-8.07%	27,222,800	-426,195	4.7	9.50 11.30 10.25
6 tháng (2025-11-03)	-0.95	-8.48%	69,298,600	2,149,105	34.1	9.50 11.90 10.25
12 tháng (2025-05-06)	2.97	40.88%	261,925,600	1,632,905	24.0	7.28 14.20 10.25
24 tháng (2024-05-13)	3.90	61.43%	399,291,973	672,905	15.4	5.82 14.20 10.25
36 tháng (2023-05-17)	5.29	106.63%	575,397,369	2,794,105	31.4	4.30 14.20 10.25
60 tháng (2021-07-20)	-0.05	-0.50%	770,864,423	2,858,367	32.4	3.90 14.20 10.25

Ngân hàng Thương mại cổ phần Việt Á (vab)

THỐNG KÊ GIAO DỊCH