Ngân hàng TMCP Bắc Á (bab)

10.50
0
(0%)
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
(2026-09-08) 		-0.80 -7.41% 71,900 -2,000 0.0
10
11
10.50
2 tháng
(2026-08-10) 		-0.70 -6.54% 188,800 -1,000 0.0
10
11
10.50
3 tháng
(2026-07-10) 		-2 -16.67% 440,100 -1,100 0.0
10
12
10.50
6 tháng
(2026-04-13) 		-0.42 -4.02% 1,418,900 93,200 1.2
10
12.47
10.50
12 tháng
(2025-10-13) 		-1.75 -14.90% 2,795,400 90,100 1.2
10
12.47
10.50
24 tháng
(2024-10-18) 		0.48 5.02% 6,416,180 95,341 1.2
8.47
13.84
10.50
36 tháng
(2023-10-24) 		0.25 2.55% 8,090,024 101,010 1.3
8.04
13.84
10.50
60 tháng
(2021-11-03) 		-5.65 -36.08% 18,193,524 73,283 0.7
8.04
17.44
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/63 (Volume + 6.30%, Ratio=0.06)
10/08/2021
15.92
 136,700 16.20 16.20 15.23 0 300 0.0
09/08/2021
15.24
 104,000 15.24 15.30 15.11 0 0 0
06/08/2021
15.24
 53,100 15.24 15.24 15.11 0 0 0
04/08/2021
15.24
 87,300 15.11 15.24 15.11 300 6,100 -0.1
02/08/2021
15.11
 102,200 15.11 15.24 15.04 100 0 0.0
30/07/2021
15.04
 116,100 14.72 15.17 14.72 9,100 4,900 0.1
29/07/2021
14.72
 92,320 14.33 14.72 14.33 0 0 0
28/07/2021
14.33
 42,418 14.33 14.46 14.26 0 0 0
27/07/2021
14.33
 55,002 14.13 14.46 14.13 100 0 0.0
26/07/2021
14.13
 48,042 14.13 14.13 13.81 0 0 0
23/07/2021
14.13
 56,300 14.26 14.39 14.07 0 0 0
22/07/2021
14.26
 78,109 14.13 14.26 14.00 0 0 0
21/07/2021
14.13
 90,100 14.26 14.59 14.13 4,900 0 0.1
20/07/2021
14.26
 145,200 13.55 14.26 13.55 0 0 0
19/07/2021
14.00
 71,392 15.04 15.04 13.94 0 0 0
16/07/2021
15.11
 89,337 15.11 15.30 14.91 0 0 0
15/07/2021
15.11
 119,100 14.72 15.24 14.65 0 0 0
14/07/2021
14.78
 51,200 14.85 14.98 14.59 0 5,000 -0.1
13/07/2021
14.85
 48,870 14.91 14.98 14.72 0 0 0
12/07/2021
14.91
 178,100 16.01 16.01 14.46 0 0 0
09/07/2021
16.01
 101,610 16.53 16.60 16.01 0 0 0
08/07/2021
16.53
 81,900 16.66 16.73 16.34 1,000 0 0.0
07/07/2021
16.66
 101,801 17.05 17.05 16.53 3,000 200 0.1
06/07/2021
17.05
 301,473 16.86 17.18 16.86 0 1,200 0.0
05/07/2021
16.86
 157,579 17.05 17.12 16.79 0 0 0
02/07/2021
17.05
 129,822 17.12 17.31 16.92 0 0 0
01/07/2021
17.12
 108,600 17.44 17.44 16.86 0 0 0
30/06/2021
17.05
 79,800 17.44 17.44 17.05 0 0 0
29/06/2021
17.44
 170,860 17.25 17.51 17.18 0 1,000 0.0
28/06/2021
17.25
 174,247 16.79 17.25 16.73 400 0 0.0
25/06/2021
16.79
 77,910 16.86 16.92 16.66 1,000 1,000 0.0
24/06/2021
16.86
 109,900 16.99 17.05 16.79 0 0 0
23/06/2021
16.99
 140,100 16.99 17.12 16.86 0 0 0
22/06/2021
16.99
 100,700 16.99 17.12 16.86 0 0 0
21/06/2021
16.99
 118,629 17.31 17.31 16.99 4,600 0 0.1
18/06/2021
17.31
 193,410 17.18 17.44 17.05 200 2,000 0.0
17/06/2021
17.18
 161,914 17.18 17.18 16.92 0 0 0
16/06/2021
17.25
 147,711 17.83 17.83 17.18 0 100 0.0
15/06/2021
17.83
 126,046 18.02 18.09 17.77 0 0 0
14/06/2021
17.96
 303,763 17.64 18.22 17.51 0 0 0
11/06/2021
17.51
 139,101 17.25 17.64 17.18 0 0 0
10/06/2021
17.25
 90,700 17.57 17.57 17.25 1,300 0 0.0
09/06/2021
17.57
 287,223 16.86 17.70 16.60 2,300 0 0.1
08/06/2021
16.86
 325,023 18.28 18.35 16.86 0 0 0
07/06/2021
18.35
 277,750 19.65 19.65 17.96 100 700 0.0
04/06/2021
19.65
 399,959 20.23 20.29 19.39 0 2,500 -0.1
03/06/2021
20.23
 512,500 19.45 20.42 19.13 0 0 0
02/06/2021
19.52
 314,070 19.71 19.71 18.80 0 0 0
01/06/2021
19.71
 515,340 20.55 20.55 19.58 200 0 0.0
31/05/2021
20.55
 881,807 19.39 20.62 18.15 0 0 0
28/05/2021
19.26
 306,800 18.93 19.32 18.61 0 1,000 0.0
27/05/2021
18.87
 454,151 18.54 19.65 18.15 2,800 1,000 0.1
26/05/2021
18.15
 889,430 16.53 18.15 16.47 500 1,000 0.0
25/05/2021
16.53
 83,800 16.66 16.73 16.53 4,500 0 0.1
24/05/2021
16.66
 142,200 16.53 16.73 16.53 1,000 0 0.0
21/05/2021
16.53
 255,501 16.14 16.79 16.08 1,200 0 0.0
20/05/2021
16.08
 37,309 16.21 16.21 16.01 0 0 0
19/05/2021
16.21
 26,900 16.34 16.34 16.14 0 100 0.0
18/05/2021
16.34
 29,500 16.53 16.60 16.27 0 0 0
17/05/2021
16.53
 52,308 16.53 16.66 16.40 100 0 0.0
14/05/2021
16.53
 54,139 16.47 16.60 16.40 2,800 0 0.1
13/05/2021
16.47
 50,203 16.40 16.60 16.34 0 0 0
12/05/2021
16.40
 33,601 16.40 16.47 16.27 0 100 0.0
11/05/2021
16.40
 59,310 16.08 16.47 16.01 0 0 0
10/05/2021
16.08
 51,840 16.08 16.08 15.63 0 0 0
07/05/2021
16.08
 38,500 16.34 16.40 16.01 0 300 0.0
06/05/2021
16.34
 32,811 16.47 16.60 16.34 0 0 0
05/05/2021
16.53
 38,100 16.53 16.53 16.21 0 0 0
04/05/2021
16.53
 29,400 16.86 16.86 16.40 0 0 0
29/04/2021
17.05
 25,700 17.18 17.25 17.05 0 0 0
28/04/2021
17.18
 30,600 17.18 17.31 17.12 0 0 0
27/04/2021
17.18
 28,000 17.31 17.38 17.12 0 0 0
26/04/2021
17.31
 26,100 17.18 17.44 17.18 0 0 0
23/04/2021
17.18
 40,500 17.44 17.44 17.12 0 0 0
22/04/2021
17.44
 53,800 18.09 18.09 17.44 0 0 0
20/04/2021
18.09
 26,600 18.15 18.28 18.09 0 0 0
19/04/2021
18.15
 32,400 17.83 18.15 17.83 0 0 0
16/04/2021
17.90
 50,600 18.48 18.54 17.83 0 0 0
15/04/2021
18.48
 42,300 18.54 18.67 18.35 0 0 0
14/04/2021
18.54
 33,500 18.67 18.74 18.35 0 0 0
13/04/2021
18.67
 49,600 18.67 18.93 18.54 0 0 0
12/04/2021
18.67
 35,655 18.80 18.80 18.15 100 100 0
09/04/2021
18.80
 50,702 18.87 18.93 18.61 0 0 0
08/04/2021
18.87
 90,800 18.87 18.87 18.35 0 0 0
07/04/2021
18.87
 22,800 18.87 19.00 18.80 0 0 0
06/04/2021
18.87
 23,287 18.93 19.00 18.80 0 0 0
05/04/2021
18.93
 44,000 18.87 19.06 18.80 0 0 0
02/04/2021
18.87
 46,600 18.80 18.87 18.74 0 0 0
01/04/2021
18.80
 33,300 18.93 18.93 18.61 0 0 0
31/03/2021
18.93
 47,900 18.93 19.45 18.67 0 0 0
30/03/2021
18.87
 38,400 19.00 19.06 18.35 0 0 0
29/03/2021
19.00
 37,600 18.93 19.78 18.93 0 0 0
26/03/2021
18.93
 20,400 19.19 19.19 18.28 0 0 0
25/03/2021
19.19
 22,200 19.26 19.39 18.80 0 0 0
24/03/2021
19.26
 25,700 19.32 19.32 18.61 0 0 0
23/03/2021
19.32
 52,100 19.78 20.23 18.93 200 0 0.0
22/03/2021
19.78
 24,000 21.27 21.27 19.45 0 0 0
19/03/2021
21.27
 21,400 20.29 21.27 20.29 0 0 0
18/03/2021
20.68
 140,300 21.27 21.27 20.42 100 0 0.0
17/03/2021
21.33
 38,400 22.04 22.04 20.88 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc