|
Vietnam - Asia Commercial Joint Stock Bank (VAB : UPCOM)
Financials : Banks
|
9.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 8/31/2021
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
371,800 |
| Split-adjusted Price |
14.37 |
|
|
VAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+0.20 / +1.16%
|
17.20
|
17.70
|
17.20
|
17.40
|
17.50
|
14.37
|
371,800
|
|
|
8/30/2021
|
+0.30 / +1.78%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.20
|
14.20
|
495,700
|
|
|
8/27/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.20
|
16.90
|
14.20
|
314,500
|
|
|
8/26/2021
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.20
|
14.20
|
232,900
|
|
|
8/25/2021
|
+0.20 / +1.17%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.10
|
14.28
|
205,500
|
|
|
8/24/2021
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.10
|
14.20
|
309,200
|
|
|
8/23/2021
|
-0.90 / -5.00%
|
17.50
|
17.70
|
17.00
|
17.10
|
17.30
|
14.12
|
548,500
|
|
|
8/20/2021
|
-0.50 / -2.73%
|
18.50
|
18.50
|
17.50
|
17.80
|
18.00
|
14.70
|
838,100
|
|
|
8/19/2021
|
+0.10 / +0.54%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.30
|
15.27
|
433,900
|
|
|
8/18/2021
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.40
|
15.27
|
331,200
|
|
|
8/17/2021
|
+0.20 / +1.09%
|
18.70
|
19.10
|
18.40
|
18.50
|
18.60
|
15.27
|
612,500
|
|
|
8/16/2021
|
+0.30 / +1.63%
|
18.40
|
18.80
|
17.80
|
18.70
|
18.30
|
15.44
|
732,000
|
|
|
8/13/2021
|
-0.70 / -3.61%
|
19.30
|
19.30
|
18.00
|
18.70
|
18.40
|
15.44
|
800,900
|
|
|
8/12/2021
|
+0.60 / +3.26%
|
19.00
|
20.00
|
18.80
|
19.00
|
19.40
|
15.69
|
869,200
|
|
|
8/11/2021
|
+1.70 / +9.88%
|
17.30
|
19.00
|
17.20
|
18.90
|
18.40
|
15.60
|
1,582,200
|
|
|
8/10/2021
|
+0.50 / +2.98%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.20
|
14.28
|
887,700
|
|
|
8/9/2021
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.80
|
14.03
|
745,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
13.87
|
629,000
|
|
|
8/5/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.80
|
13.95
|
6,223,398
|
|
|
8/4/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.90
|
14.03
|
5,133,900
|
|
|
8/3/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.10
|
17.00
|
14.12
|
742,200
|
|
|
8/2/2021
|
+0.30 / +1.79%
|
17.00
|
17.40
|
16.80
|
17.10
|
17.10
|
14.12
|
618,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.80
|
13.87
|
12,508,100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.50
|
17.00
|
16.80
|
14.03
|
452,000
|
|
|
7/28/2021
|
+0.30 / +1.81%
|
17.50
|
17.70
|
16.80
|
16.90
|
17.00
|
13.95
|
236,300
|
|
|
7/27/2021
|
+0.40 / +2.34%
|
14.60
|
19.00
|
14.60
|
17.50
|
16.60
|
14.45
|
966,300
|
|
|
7/26/2021
|
-3.00 / -14.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.12
|
11,211,300
|
|
|
7/23/2021
|
-3.50 / -14.83%
|
22.80
|
22.80
|
20.10
|
20.10
|
20.10
|
16.59
|
526,400
|
|
|
7/22/2021
|
+2.00 / +9.62%
|
23.90
|
23.90
|
22.80
|
22.80
|
23.60
|
18.82
|
1,263,400
|
|
|
7/21/2021
|
+2.70 / +14.92%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
17.17
|
1,938,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|