Vietnam Asia Commercial Joint Stock Bank (HOSE:VAB)
Vietnam
· Delayed Price · Currency is VND 10,850
-100 (-0.91%)
At close: Dec 5, 2025
HOSE:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.91% | 274,684 |
| Dec 4, 2025 | 10,950.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 346,044 |
| Dec 3, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1.86% | 388,073 |
| Dec 2, 2025 | 10,800.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 319,588 |
| Dec 1, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.46% | 234,198 |
| Nov 28, 2025 | 10,850.00 | 10,900.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 226,889 |
| Nov 27, 2025 | 10,850.00 | 11,150.00 | 10,850.00 | 10,900.00 | 10,900.00 | 0.93% | 333,988 |
| Nov 26, 2025 | 10,750.00 | 10,850.00 | 10,750.00 | 10,800.00 | 10,800.00 | 0.47% | 234,470 |
| Nov 25, 2025 | 10,850.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.92% | 438,173 |
| Nov 24, 2025 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 134,509 |
| Nov 21, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.36% | 475,633 |
| Nov 20, 2025 | 11,100.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.45% | 234,141 |
| Nov 19, 2025 | 11,100.00 | 11,150.00 | 11,050.00 | 11,100.00 | 11,100.00 | -0.45% | 316,375 |
| Nov 18, 2025 | 11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.90% | 401,431 |
| Nov 17, 2025 | 11,000.00 | 11,100.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.91% | 571,567 |
| Nov 14, 2025 | 10,900.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.46% | 363,282 |
| Nov 13, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 586,159 |
| Nov 12, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 551,598 |
| Nov 11, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | - | 602,376 |
| Nov 10, 2025 | 10,950.00 | 10,950.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.36% | 419,114 |
| Nov 7, 2025 | 11,050.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.35% | 368,992 |
| Nov 6, 2025 | 11,150.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 317,010 |
| Nov 5, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | -0.45% | 437,370 |
| Nov 4, 2025 | 11,200.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | - | 957,126 |
| Nov 3, 2025 | 11,350.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | -1.32% | 702,957 |
| Oct 31, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | - | 506,145 |
| Oct 30, 2025 | 11,550.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.87% | 747,477 |
| Oct 29, 2025 | 11,450.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,450.00 | 0.88% | 576,427 |
| Oct 28, 2025 | 11,350.00 | 11,350.00 | 11,150.00 | 11,350.00 | 11,350.00 | - | 868,510 |
| Oct 27, 2025 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | -0.44% | 661,562 |
| Oct 24, 2025 | 11,700.00 | 11,700.00 | 11,350.00 | 11,400.00 | 11,400.00 | -2.56% | 1,024,095 |
| Oct 23, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.43% | 1,008,106 |
| Oct 22, 2025 | 12,100.00 | 12,100.00 | 11,300.00 | 11,650.00 | 11,650.00 | -2.51% | 1,653,002 |
| Oct 21, 2025 | 12,100.00 | 12,350.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1.70% | 1,653,546 |
| Oct 20, 2025 | 11,500.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,750.00 | 3.98% | 4,600,827 |
| Oct 17, 2025 | 11,350.00 | 11,350.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 4,157,640 |
| Oct 16, 2025 | 11,450.00 | 11,450.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 786,241 |
| Oct 15, 2025 | 11,250.00 | 11,600.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.33% | 1,146,646 |
| Oct 14, 2025 | 11,400.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.32% | 933,112 |
| Oct 13, 2025 | 11,300.00 | 11,550.00 | 11,150.00 | 11,400.00 | 11,400.00 | - | 1,707,398 |
| Oct 10, 2025 | 11,450.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.87% | 1,240,988 |
| Oct 9, 2025 | 11,500.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.43% | 1,330,024 |
| Oct 8, 2025 | 11,750.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.43% | 1,112,826 |
| Oct 7, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 1,137,012 |
| Oct 6, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,750.00 | 11,750.00 | 1.73% | 2,164,246 |
| Oct 3, 2025 | 11,650.00 | 11,700.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 409,511 |
| Oct 2, 2025 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 430,296 |
| Oct 1, 2025 | 11,600.00 | 11,650.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.43% | 375,524 |
| Sep 30, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,600.00 | 11,600.00 | -1.28% | 546,476 |
| Sep 29, 2025 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 369,453 |