Ngân hàng Thương mại cổ phần Việt Á (vab)

11.35
0.35
(3.18%)
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
(2025-12-30) 		0.50 4.76% 24,320,100 2,819,700 32.2
10.25
11.90
11.35
2 tháng
(2025-12-01) 		0.20 1.85% 31,710,900 2,825,200 32.3
10.25
11.90
11.35
3 tháng
(2025-10-31) 		-0.35 -3.08% 40,878,400 2,639,800 30.2
10.25
11.90
11.35
6 tháng
(2025-08-04) 		-0.05 -0.41% 140,905,300 2,759,000 32.5
10.25
14.20
11.35
12 tháng
(2025-02-03) 		4.91 80.77% 304,538,530 2,523,800 23.8
5.89
14.20
11.35
24 tháng
(2024-02-15) 		5.71 107.89% 423,121,582 1,744,800 16.0
5.29
14.20
11.35
36 tháng
(2023-02-14) 		5.97 118.83% 554,471,689 3,259,000 27.2
4.30
14.20
11.35
60 tháng
(2021-07-20) 		0.70 6.78% 741,931,623 3,323,162 28.2
3.90
14.20
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
11.35
 782,200 10.95 11.40 10.90 89,800 36,300 0.6
28/01/2026
11
 1,901,600 11.50 11.50 10.85 266,800 31,300 2.6
27/01/2026
11.30
 1,429,100 11.90 11.90 11.30 61,900 4,300 0.7
26/01/2026
11.90
 8,327,400 11.55 11.95 11.40 1,920,700 332,400 18.7
23/01/2026
11.20
 2,679,700 10.85 11.20 10.85 696,700 99,400 6.7
22/01/2026
10.50
 267,800 10.50 10.60 10.45 0 52,300 -0.6
21/01/2026
10.50
 342,000 10.60 10.60 10.40 0 73,800 -0.8
20/01/2026
10.60
 630,500 10.70 10.85 10.60 12,400 47,900 -0.4
19/01/2026
10.60
 404,500 10.50 10.60 10.50 26,800 6,100 0.2
16/01/2026
10.50
 438,000 10.55 10.65 10.50 16,000 23,900 -0.1
15/01/2026
10.50
 834,600 10.50 10.55 10.30 58,600 10,800 0.5
14/01/2026
10.50
 785,400 10.55 10.70 10.50 49,300 6,300 0.5
13/01/2026
10.55
 961,600 10.70 10.70 10.50 87,900 36,700 0.5
12/01/2026
10.70
 1,071,400 10.30 10.75 10.30 119,700 800 1.2
09/01/2026
10.30
 450,200 10.40 10.45 10.30 62,200 0 0.6
08/01/2026
10.30
 755,500 10.55 10.60 10.30 94,600 12,700 0.9
07/01/2026
10.50
 1,185,900 10.30 10.55 10.20 119,000 12,400 1.1
06/01/2026
10.25
 503,900 10.40 10.40 10.20 0 0 0
05/01/2026
10.35
 585,700 10.40 10.50 10.30 0 42,100 -0.4
31/12/2025
10.40
 489,600 10.55 10.60 10.40 28,600 300 0.3
30/12/2025
10.50
 275,700 10.55 10.55 10.50 0 8,000 -0.1
29/12/2025
10.50
 636,900 10.60 10.65 10.40 2,600 18,700 -0.2
26/12/2025
10.55
 496,400 10.70 10.70 10.45 0 15,400 -0.2
25/12/2025
10.70
 459,400 10.80 10.85 10.60 24,600 1,500 0.2
24/12/2025
10.75
 310,000 10.70 10.80 10.70 39,900 2,300 0.4
23/12/2025
10.70
 353,100 10.85 10.85 10.65 15,400 700 0.2
22/12/2025
10.70
 260,900 10.70 10.80 10.70 100 0 0.0
19/12/2025
10.70
 298,600 10.75 10.95 10.65 0 1,600 -0.0
18/12/2025
10.70
 175,300 10.65 10.70 10.55 0 200 -0.0
17/12/2025
10.65
 165,600 10.65 10.65 10.55 0 3,100 -0.0
16/12/2025
10.65
 301,900 10.60 10.70 10.45 600 3,800 -0.0
15/12/2025
10.65
 238,700 10.60 10.70 10.55 0 6,000 -0.1
12/12/2025
10.70
 603,300 10.80 10.80 10.65 0 5,900 -0.1
11/12/2025
10.80
 294,900 10.80 10.85 10.75 0 0 0
10/12/2025
10.80
 233,800 10.85 10.85 10.75 0 19,000 -0.2
09/12/2025
10.85
 601,700 10.80 10.85 10.75 0 32,000 -0.3
08/12/2025
10.80
 402,900 10.90 11 10.80 0 2,100 -0.0
05/12/2025
10.85
 273,500 11 11 10.85 0 3,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |