Vietnam Asia Commercial Joint Stock Bank (HOSE:VAB)
Vietnam · Delayed Price · Currency is VND 9,510.00
-480.00 (-4.80%)
At close: Mar 23, 2026
HOSE:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9,900.00 | 9,900.00 | 9,500.00 | 9,510.00 | 9,510.00 | -4.80% | 599,669 |
| Mar 20, 2026 | 10,100.00 | 10,100.00 | 9,970.00 | 9,990.00 | 9,990.00 | -1.09% | 306,396 |
| Mar 19, 2026 | 10,100.00 | 10,250.00 | 9,980.00 | 10,100.00 | 10,100.00 | 0.50% | 348,554 |
| Mar 18, 2026 | 10,050.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 5,991,057 |
| Mar 17, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.50% | 21,291,210 |
| Mar 16, 2026 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 7,319,861 |
| Mar 13, 2026 | 10,050.00 | 10,050.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 238,872 |
| Mar 12, 2026 | 10,150.00 | 10,200.00 | 9,980.00 | 10,050.00 | 10,050.00 | -0.99% | 319,364 |
| Mar 11, 2026 | 9,850.00 | 10,200.00 | 9,850.00 | 10,150.00 | 10,150.00 | 3.57% | 472,002 |
| Mar 10, 2026 | 9,950.00 | 9,990.00 | 9,600.00 | 9,800.00 | 9,800.00 | 3.16% | 10,582,974 |
| Mar 9, 2026 | 9,500.00 | 10,000.00 | 9,490.00 | 9,500.00 | 9,500.00 | -6.86% | 1,869,130 |
| Mar 6, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 517,770 |
| Mar 5, 2026 | 10,450.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 380,128 |
| Mar 4, 2026 | 10,400.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.95% | 8,933,209 |
| Mar 3, 2026 | 10,550.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 1,846,867 |
| Mar 2, 2026 | 10,200.00 | 10,650.00 | 10,200.00 | 10,550.00 | 10,550.00 | -2.31% | 10,346,882 |
| Feb 27, 2026 | 10,850.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 247,784 |
| Feb 26, 2026 | 10,950.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 305,179 |
| Feb 25, 2026 | 10,900.00 | 10,950.00 | 10,850.00 | 10,950.00 | 10,950.00 | 0.92% | 498,117 |
| Feb 24, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | -0.91% | 350,667 |
| Feb 23, 2026 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1.86% | 374,308 |
| Feb 13, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 287,902 |
| Feb 12, 2026 | 10,850.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 272,822 |
| Feb 11, 2026 | 10,650.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.41% | 396,482 |
| Feb 10, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,650.00 | 10,650.00 | -1.39% | 1,238,799 |
| Feb 9, 2026 | 10,900.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | - | 3,915,938 |
| Feb 6, 2026 | 11,050.00 | 11,250.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.57% | 783,652 |
| Feb 5, 2026 | 11,400.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.88% | 514,671 |
| Feb 4, 2026 | 11,200.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1.80% | 659,900 |
| Feb 3, 2026 | 11,150.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.45% | 830,380 |
| Feb 2, 2026 | 11,200.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.33% | 649,188 |
| Jan 30, 2026 | 11,450.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.44% | 928,973 |
| Jan 29, 2026 | 10,950.00 | 11,400.00 | 10,900.00 | 11,350.00 | 11,350.00 | 3.18% | 783,506 |
| Jan 28, 2026 | 11,500.00 | 11,500.00 | 10,850.00 | 11,000.00 | 11,000.00 | -2.65% | 1,903,408 |
| Jan 27, 2026 | 11,900.00 | 11,900.00 | 11,300.00 | 11,300.00 | 11,300.00 | -5.04% | 1,430,478 |
| Jan 26, 2026 | 11,550.00 | 11,950.00 | 11,400.00 | 11,900.00 | 11,900.00 | 6.25% | 8,333,556 |
| Jan 23, 2026 | 10,850.00 | 11,200.00 | 10,850.00 | 11,200.00 | 11,200.00 | 6.67% | 2,683,189 |
| Jan 22, 2026 | 10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | - | 268,566 |
| Jan 21, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 342,275 |
| Jan 20, 2026 | 10,700.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 631,563 |
| Jan 19, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 405,698 |
| Jan 16, 2026 | 10,550.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 438,700 |
| Jan 15, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 830,347 |
| Jan 14, 2026 | 10,550.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 786,590 |
| Jan 13, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | -1.40% | 962,799 |
| Jan 12, 2026 | 10,300.00 | 10,750.00 | 10,300.00 | 10,700.00 | 10,700.00 | 3.88% | 1,072,544 |
| Jan 9, 2026 | 10,400.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 450,802 |
| Jan 8, 2026 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 756,460 |
| Jan 7, 2026 | 10,300.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.44% | 1,187,692 |
| Jan 6, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.97% | 505,413 |