Ngân hàng Thương mại cổ phần Việt Á (vab)

11.35
0.05
(0.44%)
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)
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
22/09/2022
6.28
 135,916 6.15 6.28 6.15 0 0 0
21/09/2022
6.22
 65,799 6.22 6.28 6.15 0 0 0
20/09/2022
6.28
 135,283 6.22 6.28 6.15 200 0 0.0
19/09/2022
6.22
 218,289 6.28 6.35 6.15 0 1,025 -0.0
16/09/2022
6.28
 109,121 6.35 6.42 6.28 0 0 0
15/09/2022
6.35
 48,759 6.35 6.42 6.28 0 0 0
14/09/2022
6.35
 152,400 6.28 6.35 6.28 3,000 0 0.0
13/09/2022
6.42
 109,287 6.48 6.48 6.35 0 0 0
12/09/2022
6.42
 125,176 6.48 6.48 6.35 0 0 0
09/09/2022
6.48
 187,849 6.35 6.48 6.35 0 0 0
08/09/2022
6.42
 122,516 6.42 6.42 6.35 0 0 0
07/09/2022
6.48
 251,773 6.48 6.61 6.28 0 0 0
06/09/2022
6.55
 129,340 6.55 6.61 6.48 0 0 0
05/09/2022
6.55
 97,368 6.55 6.55 6.48 0 0 0
31/08/2022
6.55
 151,842 6.55 6.61 6.48 0 0 0
30/08/2022
6.55
 133,151 6.42 6.61 6.42 0 0 0
29/08/2022
6.42
 439,138 6.61 6.61 6.42 0 0 0
26/08/2022
6.61
 300,507 6.61 6.75 6.55 0 0 0
25/08/2022
6.68
 171,459 6.68 6.68 6.61 0 0 0
24/08/2022
6.68
 189,839 6.68 6.75 6.61 0 0 0
23/08/2022
6.68
 134,716 6.55 6.68 6.55 0 0 0
22/08/2022
6.61
 319,523 6.61 6.68 6.55 0 0 0
19/08/2022
6.68
 694,493 6.75 6.81 6.61 0 0 0
18/08/2022
6.81
 196,826 6.81 6.81 6.75 0 0 0
17/08/2022
6.81
 347,648 6.88 6.94 6.81 0 0 0
16/08/2022
6.88
 232,283 6.94 6.94 6.88 0 1,000 -0.0
15/08/2022
6.94
 469,097 6.81 6.94 6.81 0 0 0
12/08/2022
6.88
 290,461 6.88 6.88 6.81 0 0 0
11/08/2022
6.88
 511,997 6.88 6.88 6.75 1,000 0 0.0
10/08/2022
6.88
 676,085 6.75 7.01 6.68 0 0 0
09/08/2022
6.81
 268,432 6.81 6.81 6.75 0 0 0
08/08/2022
6.75
 302,452 6.75 6.81 6.61 0 0 0
05/08/2022
6.75
 216,635 6.75 6.81 6.61 0 0 0
04/08/2022
6.75
 320,112 6.81 6.88 6.68 0 0 0
03/08/2022
6.88
 235,427 6.75 6.88 6.61 0 0 0
02/08/2022
6.81
 828,316 6.48 6.88 6.42 0 0 0
01/08/2022
6.48
 723,767 6.48 6.55 6.35 0 0 0
29/07/2022
6.48
 161,715 6.48 6.55 6.42 0 0 0
28/07/2022
6.48
 181,761 6.42 6.55 6.42 0 0 0
27/07/2022
6.42
 130,475 6.42 6.42 6.28 0 0 0
26/07/2022
6.42
 118,233 6.42 6.48 6.42 0 0 0
25/07/2022
6.42
 84,859 6.55 6.55 6.42 0 1,000 -0.0
22/07/2022
6.61
 210,544 6.48 6.61 6.48 0 0 0
21/07/2022
6.55
 217,365 6.48 6.55 6.42 0 0 0
20/07/2022
6.42
 214,811 6.35 6.55 6.35 0 0 0
19/07/2022
6.42
 81,759 6.48 6.48 6.35 1,000 0 0.0
18/07/2022
6.48
 115,383 6.48 6.55 6.42 0 0 0
15/07/2022
6.48
 231,637 6.48 6.55 6.35 0 100 -0.0
14/07/2022
6.48
 142,874 6.35 6.55 6.35 0 400 -0.0
13/07/2022
6.42
 309,327 6.28 6.48 6.22 0 0 0
12/07/2022
6.35
 109,055 6.22 6.35 6.22 0 1,100 -0.0
11/07/2022
6.28
 203,621 6.22 6.35 6.15 500 0 0.0
08/07/2022
6.28
 107,059 6.28 6.28 6.22 0 0 0
07/07/2022
6.28
 94,769 6.22 6.35 6.22 0 0 0
06/07/2022
6.28
 240,968 6.28 6.35 6.22 0 0 0
05/07/2022
6.35
 303,614 6.35 6.35 6.15 200 0 0.0
04/07/2022
6.35
 100,218 6.28 6.42 6.28 0 0 0
01/07/2022
6.35
 317,886 6.22 6.35 6.15 0 0 0
30/06/2022
6.22
 285,281 6.42 6.42 6.22 0 0 0
29/06/2022
6.42
 189,413 6.48 6.48 6.35 0 900 -0.0
28/06/2022
6.48
 458,045 6.28 6.55 6.28 1,900 100 0.0
27/06/2022
6.35
 397,465 6.28 6.35 6.22 0 0 0
24/06/2022
6.28
 176,847 6.28 6.35 6.28 300 0 0.0
23/06/2022
6.28
 107,550 6.35 6.35 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |