Ngân hàng Thương mại cổ phần Việt Á (vab)

10.90
-0.05
(-0.46%)
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)
05/12/2025
10.90
 226,100 11 11 10.85 0 1,100 0
04/12/2025
10.95
 344,900 10.95 11.05 10.90 13,200 4,200 0.1
03/12/2025
10.95
 386,500 10.80 11 10.70 37,900 1,900 0.4
02/12/2025
10.75
 319,100 10.80 10.85 10.70 0 400 -0.0
01/12/2025
10.80
 233,400 10.85 10.90 10.80 300 6,700 -0.1
28/11/2025
10.85
 226,300 10.85 10.90 10.85 8,200 0 0.1
27/11/2025
10.90
 333,000 10.85 11.15 10.85 0 15,100 -0.2
26/11/2025
10.80
 233,300 10.75 10.85 10.75 0 6,700 -0.1
25/11/2025
10.75
 437,300 10.85 10.90 10.75 400 2,700 -0.0
24/11/2025
10.85
 133,500 10.95 10.95 10.85 200 10,600 -0.1
21/11/2025
10.90
 475,200 10.95 11 10.85 19,300 7,400 0.1
20/11/2025
11.05
 233,700 11.10 11.15 11 1,000 9,700 -0.1
19/11/2025
11.10
 315,800 11.10 11.15 11.05 0 0 0
18/11/2025
11.15
 400,300 11.05 11.25 11.05 12,700 9,100 0.0
17/11/2025
11.05
 570,200 11 11.10 11 7,500 10,700 -0.0
14/11/2025
10.95
 362,400 10.90 10.95 10.80 0 0 0
13/11/2025
10.90
 585,700 10.90 10.90 10.80 8,200 0 0.1
12/11/2025
10.90
 551,200 10.90 10.90 10.80 44,200 100 0.5
11/11/2025
10.85
 601,000 10.90 10.90 10.70 8,000 157,800 -1.6
10/11/2025
10.85
 417,900 10.95 10.95 10.80 6,700 17,400 -0.1
07/11/2025
11
 368,400 11.05 11.15 10.90 1,500 25,600 -0.3
06/11/2025
11.15
 316,200 11.15 11.15 11 11,400 5,300 0.1
05/11/2025
11.15
 436,400 11.20 11.20 11 7,700 30,100 -0.2
04/11/2025
11.20
 955,500 11.20 11.20 10.80 53,600 15,100 0.4
03/11/2025
11.20
 701,600 11.35 11.40 11.15 13,800 92,300 -0.9
31/10/2025
11.35
 512,600 11.45 11.45 11.25 43,700 17,800 0.3
30/10/2025
11.35
 746,300 11.55 11.55 11.30 16,700 30,600 -0.2
29/10/2025
11.45
 575,300 11.45 11.55 11.30 30,200 16,600 0.2
28/10/2025
11.35
 867,000 11.35 11.35 11.15 19,900 111,800 -1.0
27/10/2025
11.35
 659,900 11.60 11.60 11.25 40,000 72,100 -0.4
24/10/2025
11.40
 1,022,400 11.70 11.70 11.35 20,000 130,400 -1.3
23/10/2025
11.70
 1,006,600 11.80 12 11.70 0 89,300 -1.1
22/10/2025
11.65
 1,651,000 12.10 12.10 11.30 93,300 100,300 -0.1
21/10/2025
11.95
 1,648,700 12.10 12.35 11.75 20,000 20,000 -0.0
20/10/2025
11.75
 4,590,500 11.50 12.05 11.50 560,800 67,600 5.8
17/10/2025
11.30
 1,312,000 11.35 11.35 11.20 123,800 15,600 1.2
16/10/2025
11.30
 783,200 11.45 11.45 11.30 22,000 54,900 -0.4
15/10/2025
11.40
 1,142,900 11.25 11.60 11.25 0 8,300 -0.1
14/10/2025
11.25
 928,700 11.40 11.50 11.25 20,000 25,500 -0.1
13/10/2025
11.40
 1,701,300 11.30 11.55 11.15 117,100 9,100 1.2
10/10/2025
11.40
 1,234,700 11.45 11.50 11.35 5,800 9,100 -0.0
09/10/2025
11.50
 1,324,000 11.50 11.55 11.35 0 0 0
08/10/2025
11.55
 1,107,600 11.75 11.75 11.50 300 188,800 -2.2
07/10/2025
11.60
 1,131,900 11.80 11.90 11.60 7,200 172,000 -1.9
06/10/2025
11.75
 2,149,800 11.50 11.80 11.40 11,300 3,900 0.1
03/10/2025
11.55
 408,900 11.65 11.70 11.55 0 0 0
02/10/2025
11.70
 429,400 11.65 11.75 11.60 80,000 0 0.9
01/10/2025
11.65
 375,100 11.60 11.65 11.55 600 5,300 -0.1
30/09/2025
11.60
 545,300 11.80 11.80 11.55 0 21,800 -0.3
29/09/2025
11.75
 369,000 11.80 11.90 11.75 0 21,100 -0.2
26/09/2025
11.80
 597,900 11.90 11.95 11.80 0 0 0
25/09/2025
11.95
 473,300 12.05 12.05 11.90 20,800 0 0.2
24/09/2025
12
 483,400 11.95 12 11.80 20,700 0 0.2
23/09/2025
11.95
 311,600 12 12.10 11.90 0 0 0
22/09/2025
12
 791,700 12.10 12.10 11.80 500 0 0.0
19/09/2025
12.10
 434,100 12.10 12.20 12.05 600 3,000 -0.0
18/09/2025
12.15
 462,500 12.30 12.30 12.10 1,200 0 0.0
17/09/2025
12.30
 443,200 12.40 12.45 12.25 1,100 21,900 -0.3
16/09/2025
12.45
 607,100 12.55 12.55 12.40 1,000 40,000 -0.5
15/09/2025
12.45
 357,900 12.40 12.45 12.30 5,400 3,900 0.0
12/09/2025
12.40
 408,500 12.40 12.55 12.35 1,200 14,800 -0.2
11/09/2025
12.40
 1,011,200 12.40 12.45 12 76,800 3,800 0.9
10/09/2025
12.50
 420,100 12.95 12.95 12.45 7,100 55,500 -0.6
09/09/2025
12.50
 681,100 12.50 12.70 12.35 9,300 230,300 -2.8
08/09/2025
12.50
 1,509,500 13.15 13.15 12.50 16,200 91,400 -1.0
05/09/2025
13.20
 1,314,300 13.40 13.50 13.20 2,100 1,100 0.0
04/09/2025
13.30
 1,680,200 12.95 13.35 12.95 258,900 50,200 2.8
03/09/2025
12.90
 1,004,300 12.90 12.95 12.80 107,500 21,800 1.1
29/08/2025
12.85
 1,010,400 13 13 12.80 3,400 34,000 -0.4
28/08/2025
12.85
 917,700 12.90 13 12.75 36,300 39,100 0
27/08/2025
12.90
 1,232,200 13 13.15 12.85 38,800 59,800 -0.3
26/08/2025
12.90
 1,094,600 12.50 12.95 12.35 30,500 119,600 -1.1
25/08/2025
12.50
 2,101,000 13.35 13.50 12.50 47,100 203,200 -2.1
22/08/2025
13.35
 2,297,200 13.85 13.85 13.05 55,000 190,800 -1.9
21/08/2025
13.75
 2,347,300 13.50 13.90 13.45 140,500 38,900 1.4
20/08/2025
13.30
 3,219,400 13.80 13.85 13.15 190,300 2,800 2.5
19/08/2025
13.70
 3,743,500 13.95 14 13.70 190,800 3,700 2.6
18/08/2025
13.95
 2,315,000 14.20 14.45 13.85 66,500 16,000 0.7
15/08/2025
14.20
 7,589,200 14.90 14.90 14.05 1,800 63,300 -0.9
14/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/51.19 (Volume + 51.19%, Ratio=0.51)
14/08/2025
13.95
 1,522,700 13.95 13.95 13.95 0 0 0
13/08/2025
13.03
 6,665,400 13.29 13.33 13.03 14,800 100 0.3
12/08/2025
13.16
 4,637,300 13.23 13.53 13.03 5,600 100 0.1
11/08/2025
12.96
 4,979,800 12.60 12.96 12.47 6,200 0 0.1
08/08/2025
12.14
 3,440,100 12.10 12.20 11.91 3,100 600 0.0
07/08/2025
11.91
 3,323,300 11.34 11.91 11.31 20,500 0 0.4
06/08/2025
11.18
 1,036,000 11.18 11.21 11.11 38,600 0 0.7
05/08/2025
11.08
 4,553,900 11.14 11.38 10.98 4,800 0 0.1
04/08/2025
11.05
 1,297,500 10.85 11.14 10.85 2,800 13,800 -0.2
01/08/2025
10.91
 1,366,300 11.01 11.11 10.81 11,400 0 0.2
31/07/2025
11.11
 1,648,100 11.31 11.38 10.88 20,000 0 0.3
30/07/2025
11.11
 2,455,100 10.78 11.18 10.75 100 250,000 -4.1
29/07/2025
10.58
 5,847,600 11.77 11.77 10.58 52,100 3,000 0.8
28/07/2025
11.28
 5,060,700 11.28 11.28 11.24 20,400 250,000 -3.9
25/07/2025
10.55
 4,204,000 10.12 10.55 10.09 10,400 300,000 -4.6
24/07/2025
9.89
 1,623,800 9.89 9.99 9.82 0 100,000 -1.5
23/07/2025
9.92
 2,107,100 10.19 10.19 9.89 4,000 400 0.1
22/07/2025
10.12
 3,530,300 10.68 10.68 10.02 200 0 0.0
21/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
18/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
17/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0
16/07/2025
10.05
 0 10.05 10.05 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |