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)
17/02/2023
4.96
 28,697 5.03 5.03 4.96 0 0 0
16/02/2023
4.96
 35,703 4.89 4.96 4.89 0 0 0
15/02/2023
4.96
 65,676 4.96 5.03 4.89 0 0 0
14/02/2023
5.03
 27,939 5.03 5.03 4.89 0 0 0
13/02/2023
4.96
 143,911 5.09 5.16 4.96 0 0 0
10/02/2023
5.16
 22,256 5.16 5.23 5.09 0 0 0
09/02/2023
5.16
 30,827 5.16 5.23 5.09 0 0 0
08/02/2023
5.16
 67,219 5.16 5.23 5.09 0 0 0
07/02/2023
5.16
 61,869 5.23 5.29 5.09 0 0 0
06/02/2023
5.23
 24,629 5.23 5.29 5.23 0 500 -0.0
03/02/2023
5.23
 110,739 5.29 5.29 5.16 0 1,000 -0.0
02/02/2023
5.29
 64,067 5.36 5.36 5.23 500 0 0.0
01/02/2023
5.36
 236,217 5.49 5.56 5.36 0 0 0
31/01/2023
5.49
 230,112 5.29 5.49 5.23 0 0 0
30/01/2023
5.23
 187,555 5.23 5.29 5.16 500 0 0.0
27/01/2023
5.23
 110,600 5.23 5.29 5.16 500 0 0.0
19/01/2023
5.23
 25,741 5.16 5.23 5.09 0 0 0
18/01/2023
5.23
 62,364 5.23 5.23 5.09 0 0 0
17/01/2023
5.16
 58,392 5.09 5.23 5.09 0 0 0
16/01/2023
5.09
 75,815 5.16 5.16 4.96 0 0 0
13/01/2023
5.16
 92,332 5.16 5.23 5.09 0 0 0
12/01/2023
5.16
 44,495 5.16 5.29 5.16 0 0 0
11/01/2023
5.23
 64,553 5.16 5.23 5.09 0 0 0
10/01/2023
5.16
 104,831 5.16 5.29 5.09 0 0 0
09/01/2023
5.23
 72,801 5.23 5.29 5.16 0 800 -0.0
06/01/2023
5.16
 138,909 5.16 5.36 5.09 0 0 0
05/01/2023
5.09
 97,978 5.16 5.16 5.03 0 0 0
04/01/2023
5.16
 134,096 5.23 5.23 5.03 0 0 0
03/01/2023
5.23
 137,534 5.23 5.42 5.16 0 0 0
30/12/2022
5.69
 605,177 4.96 5.69 4.76 0 0 0
29/12/2022
4.89
 497,386 4.63 5.23 4.63 0 0 0
28/12/2022
4.63
 17,932 4.63 4.70 4.56 0 0 0
27/12/2022
4.63
 87,106 4.56 4.63 4.43 0 0 0
26/12/2022
4.56
 216,363 4.63 4.70 4.56 0 0 0
23/12/2022
4.63
 51,431 4.76 4.76 4.63 0 0 0
22/12/2022
4.63
 46,179 4.76 4.76 4.63 0 0 0
21/12/2022
4.70
 153,304 4.83 4.89 4.63 0 0 0
20/12/2022
4.76
 124,137 4.89 4.89 4.70 800 0 0.0
19/12/2022
4.89
 116,904 4.83 4.96 4.83 0 0 0
16/12/2022
4.89
 106,056 4.83 4.96 4.83 0 0 0
15/12/2022
4.89
 93,458 4.83 4.96 4.76 0 0 0
14/12/2022
4.83
 195,402 4.83 4.89 4.76 0 0 0
13/12/2022
4.83
 50,961 4.76 4.83 4.70 0 0 0
12/12/2022
4.89
 163,644 4.70 4.89 4.70 0 0 0
09/12/2022
4.76
 79,146 4.83 4.89 4.76 0 0 0
08/12/2022
4.83
 183,023 4.70 4.89 4.70 0 0 0
07/12/2022
4.63
 228,454 4.83 4.89 4.56 0 0 0
06/12/2022
4.83
 252,748 5.03 5.16 4.83 0 0 0
05/12/2022
5.03
 338,852 4.96 5.16 4.83 0 0 0
02/12/2022
4.89
 175,018 4.76 4.89 4.70 0 0 0
01/12/2022
4.76
 241,983 4.63 4.83 4.63 0 0 0
30/11/2022
4.63
 148,038 4.56 4.63 4.50 0 0 0
29/11/2022
4.56
 201,279 4.50 4.63 4.43 0 0 0
28/11/2022
4.50
 129,490 4.37 4.50 4.30 0 0 0
25/11/2022
4.30
 128,974 4.23 4.30 4.10 0 0 0
24/11/2022
4.23
 77,500 4.23 4.23 4.03 0 0 0
23/11/2022
4.23
 105,045 4.43 4.43 4.17 900 0 0.0
22/11/2022
4.37
 124,345 4.17 4.43 4.17 0 0 0
21/11/2022
4.23
 172,034 4.03 4.30 3.97 0 5,500 -0.0
18/11/2022
4.17
 197,496 4.17 4.17 3.97 0 0 0
17/11/2022
4.10
 160,939 3.97 4.17 3.97 0 0 0
16/11/2022
3.97
 302,973 3.90 4.10 3.37 0 0 0
15/11/2022
3.90
 209,275 4.30 4.30 3.77 6,000 1,000 0.0
14/11/2022
4.43
 85,770 4.76 4.76 4.30 0 0 0
11/11/2022
4.63
 95,525 4.76 4.83 4.63 6,600 0 0.0
10/11/2022
4.63
 73,477 4.96 4.96 4.56 500 0 0.0
09/11/2022
4.96
 95,584 4.96 5.03 4.83 500 0 0.0
08/11/2022
5.03
 52,956 4.96 5.03 4.89 0 0 0
07/11/2022
4.89
 56,383 5.03 5.09 4.89 0 0 0
04/11/2022
5.03
 167,308 5.23 5.23 4.96 0 0 0
03/11/2022
5.23
 53,964 5.23 5.23 5.09 0 0 0
02/11/2022
5.23
 52,146 5.16 5.23 5.16 0 0 0
01/11/2022
5.23
 94,543 5.09 5.29 5.09 0 0 0
31/10/2022
5.23
 92,737 5.23 5.29 5.09 0 0 0
28/10/2022
5.16
 70,549 5.23 5.29 5.16 0 0 0
27/10/2022
5.23
 128,936 5.09 5.23 5.03 0 0 0
26/10/2022
5.09
 47,176 5.16 5.16 5.03 0 0 0
25/10/2022
5.09
 163,658 5.09 5.23 4.96 0 0 0
24/10/2022
5.29
 282,761 5.36 5.36 5.03 0 0 0
21/10/2022
5.42
 177,544 5.42 5.49 5.23 0 0 0
20/10/2022
5.49
 57,051 5.49 5.49 5.42 0 0 0
19/10/2022
5.42
 60,731 5.56 5.56 5.42 0 0 0
18/10/2022
5.56
 66,609 5.49 5.62 5.49 0 0 0
17/10/2022
5.49
 77,029 5.56 5.56 5.36 0 0 0
14/10/2022
5.56
 175,016 5.49 5.62 5.49 0 0 0
13/10/2022
5.42
 108,827 5.42 5.49 5.36 0 0 0
12/10/2022
5.49
 196,381 5.42 5.56 5.36 0 0 0
11/10/2022
5.49
 456,675 5.49 5.49 5.29 0 0 0
10/10/2022
5.62
 238,007 5.56 5.62 5.29 0 0 0
07/10/2022
5.82
 496,295 5.75 5.89 5.29 0 0 0
06/10/2022
5.75
 121,435 6.02 6.02 5.75 0 0 0
05/10/2022
6.02
 69,337 5.89 6.02 5.89 0 0 0
04/10/2022
5.82
 310,086 5.95 6.02 5.82 0 13 -0.0
03/10/2022
5.95
 202,769 6.09 6.09 5.95 0 0 0
30/09/2022
6.09
 311,560 6.22 6.42 5.95 0 0 0
29/09/2022
6.15
 118,705 6.22 6.48 6.09 0 0 0
28/09/2022
6.15
 116,816 6.22 6.22 6.02 0 0 0
27/09/2022
6.22
 112,390 6.28 6.28 6.02 0 0 0
26/09/2022
6.15
 228,301 6.15 6.15 6.02 0 0 0
23/09/2022
6.22
 108,815 6.35 6.35 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |