|
Vietnam Asia Commercial Joint Stock Bank (VAB : HOSE)
Financials : Banks
|
10.65
+0.20/+1.91%
3:09:24 PM
|
|
|
|
Closing price on 12/3/2021
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
17.50 |
| Volume |
1,196,000 |
| Split-adjusted Price |
9.72 |
|
|
VAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.50 / -2.73%
|
18.30
|
18.60
|
17.50
|
17.80
|
18.00
|
9.72
|
1,196,000
|
|
|
12/2/2021
|
+0.10 / +0.55%
|
18.50
|
18.90
|
18.20
|
18.30
|
18.30
|
9.99
|
669,400
|
|
|
12/1/2021
|
+0.10 / +0.54%
|
18.20
|
18.60
|
18.10
|
18.50
|
18.20
|
10.10
|
1,084,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,733,400
|
16.10
|
0.63%
|
|
|
|
ACB
|
48,784,500
|
26.50
|
4.95%
|
|
|
|
BAB
|
300
|
11.20
|
0.00%
|
|
|
|
BID
|
2,030,800
|
41.15
|
0.37%
|
|
|
|
BVB
|
782,900
|
12.40
|
0.81%
|
|
|
|
CTG
|
3,609,500
|
33.40
|
0.45%
|
|
|
|
EIB
|
3,360,200
|
20.75
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|