|
Vietnam - Asia Commercial Joint Stock Bank (VAB : HOSE)
Financials : Banks
|
13.35
-0.40/-2.91%
3:09:29 PM
|
|
|
|
Closing price on 11/30/2021
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
1,707,000 |
| Split-adjusted Price |
9.99 |
|
|
VAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
-0.30 / -1.61%
|
18.60
|
19.00
|
18.00
|
18.30
|
18.40
|
9.99
|
1,707,000
|
|
|
11/29/2021
|
-0.70 / -3.61%
|
19.00
|
19.10
|
18.10
|
18.70
|
18.60
|
10.21
|
1,035,500
|
|
|
11/26/2021
|
-0.50 / -2.51%
|
19.70
|
19.90
|
19.10
|
19.40
|
19.40
|
10.59
|
1,199,700
|
|
|
11/25/2021
|
+0.40 / +2.07%
|
19.90
|
20.40
|
19.50
|
19.70
|
19.90
|
10.76
|
1,482,200
|
|
|
11/24/2021
|
+1.10 / +5.85%
|
18.90
|
19.90
|
18.50
|
19.90
|
19.30
|
10.87
|
2,825,500
|
|
|
11/23/2021
|
-0.40 / -2.07%
|
19.50
|
19.50
|
18.40
|
18.90
|
18.80
|
10.32
|
889,900
|
|
|
11/22/2021
|
+1.00 / +5.46%
|
18.30
|
19.90
|
18.20
|
19.30
|
19.30
|
10.54
|
2,286,200
|
|
|
11/19/2021
|
+0.40 / +2.26%
|
17.70
|
19.00
|
17.50
|
18.10
|
18.30
|
9.88
|
2,887,300
|
|
|
11/18/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
9.67
|
1,015,000
|
|
|
11/17/2021
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.70
|
9.72
|
547,000
|
|
|
11/16/2021
|
+0.20 / +1.14%
|
17.70
|
18.00
|
17.40
|
17.80
|
17.70
|
9.72
|
1,849,050
|
|
|
11/15/2021
|
+0.40 / +2.31%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.60
|
9.67
|
1,056,800
|
|
|
11/12/2021
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.10
|
17.50
|
17.30
|
9.56
|
1,209,500
|
|
|
11/11/2021
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.10
|
17.20
|
17.30
|
9.39
|
864,900
|
|
|
11/10/2021
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.40
|
9.56
|
948,600
|
|
|
11/9/2021
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
9.61
|
819,000
|
|
|
11/8/2021
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.48
|
9.61
|
1,311,800
|
|
|
11/5/2021
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
9.67
|
931,634
|
|
|
11/4/2021
|
+0.10 / +0.56%
|
18.10
|
18.30
|
17.90
|
18.00
|
18.10
|
9.83
|
1,324,000
|
|
|
11/3/2021
|
+0.40 / +2.29%
|
17.50
|
18.10
|
17.50
|
17.90
|
17.90
|
9.77
|
3,713,700
|
|
|
11/2/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.50
|
9.61
|
781,000
|
|
|
11/1/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.40
|
17.50
|
17.60
|
9.56
|
868,600
|
|
|
10/29/2021
|
+0.70 / +4.12%
|
17.10
|
18.00
|
17.00
|
17.70
|
17.50
|
9.67
|
1,864,700
|
|
|
10/28/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.00
|
17.00
|
17.00
|
9.28
|
1,212,900
|
|
|
10/27/2021
|
+0.20 / +1.19%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
9.28
|
791,500
|
|
|
10/26/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
9.17
|
637,300
|
|
|
10/25/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
9.17
|
388,300
|
|
|
10/22/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
9.17
|
391,200
|
|
|
10/21/2021
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
9.17
|
278,900
|
|
|
10/20/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.70
|
9.17
|
338,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,808,100
|
13.10
|
-6.43%
|
|
|
|
ACB
|
43,014,300
|
27.85
|
-5.43%
|
|
|
|
BAB
|
39,900
|
14.90
|
-6.29%
|
|
|
|
BID
|
22,730,700
|
43.25
|
2.25%
|
|
|
|
BVB
|
17,254,200
|
16.20
|
-4.14%
|
|
|
|
CTG
|
24,276,800
|
50.90
|
-1.74%
|
|
|
|
EIB
|
30,799,200
|
28.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|