Vietnam Asia Commercial Joint Stock Bank (HOSE:VAB)
Vietnam · Delayed Price · Currency is VND 9,130.00
-10.00 (-0.11%)
At close: Sep 23, 2026
HOSE:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,130.00 | 9,150.00 | 9,070.00 | 9,130.00 | 9,130.00 | -0.11% | 424,755 |
| Sep 22, 2026 | 9,250.00 | 9,250.00 | 9,070.00 | 9,140.00 | 9,140.00 | -0.33% | 3,541,910 |
| Sep 21, 2026 | 9,350.00 | 9,350.00 | 9,160.00 | 9,170.00 | 9,170.00 | -0.86% | 270,432 |
| Sep 18, 2026 | 9,050.00 | 9,400.00 | 9,050.00 | 9,250.00 | 9,250.00 | 2.44% | 1,711,437 |
| Sep 17, 2026 | 9,030.00 | 9,040.00 | 8,950.00 | 9,030.00 | 9,030.00 | -0.11% | 246,143 |
| Sep 16, 2026 | 9,000.00 | 9,040.00 | 8,970.00 | 9,040.00 | 9,040.00 | -0.11% | 277,006 |
| Sep 15, 2026 | 9,020.00 | 9,050.00 | 8,910.00 | 9,050.00 | 9,050.00 | 0.33% | 646,023 |
| Sep 14, 2026 | 9,020.00 | 9,050.00 | 8,930.00 | 9,020.00 | 9,020.00 | - | 256,755 |
| Sep 11, 2026 | 9,000.00 | 9,040.00 | 8,930.00 | 9,020.00 | 9,020.00 | -0.33% | 384,792 |
| Sep 10, 2026 | 9,080.00 | 9,080.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.33% | 271,388 |
| Sep 9, 2026 | 9,080.00 | 9,080.00 | 8,960.00 | 9,080.00 | 9,080.00 | - | 1,320,909 |
| Sep 8, 2026 | 9,010.00 | 9,090.00 | 9,010.00 | 9,080.00 | 9,080.00 | 0.33% | 36,128,935 |
| Sep 7, 2026 | 9,170.00 | 9,170.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.98% | 440,258 |
| Sep 4, 2026 | 9,120.00 | 9,170.00 | 9,120.00 | 9,140.00 | 9,140.00 | - | 261,544 |
| Sep 3, 2026 | 9,150.00 | 9,170.00 | 9,110.00 | 9,140.00 | 9,140.00 | -0.11% | 247,081 |
| Aug 28, 2026 | 9,170.00 | 9,170.00 | 9,130.00 | 9,150.00 | 9,150.00 | -0.22% | 328,675 |
| Aug 27, 2026 | 9,260.00 | 9,260.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.76% | 543,796 |
| Aug 26, 2026 | 9,300.00 | 9,300.00 | 9,230.00 | 9,240.00 | 9,240.00 | -0.11% | 3,375,621 |
| Aug 25, 2026 | 9,400.00 | 9,410.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1.20% | 12,925,437 |
| Aug 24, 2026 | 9,230.77 | 9,230.77 | 9,140.27 | 9,140.27 | 9,140.27 | -0.49% | 945,396 |
| Aug 21, 2026 | 9,049.77 | 9,185.52 | 9,031.67 | 9,185.52 | 9,185.52 | 1.50% | 683,671 |
| Aug 20, 2026 | 8,986.43 | 9,095.02 | 8,986.43 | 9,049.77 | 9,049.77 | 0.40% | 614,564 |
| Aug 19, 2026 | 8,941.18 | 9,040.72 | 8,941.18 | 9,013.58 | 9,013.57 | -0.40% | 504,699 |
| Aug 18, 2026 | 9,095.02 | 9,140.27 | 9,013.58 | 9,049.77 | 9,049.77 | -0.50% | 572,733 |
| Aug 17, 2026 | 9,095.02 | 9,095.02 | 9,031.67 | 9,095.02 | 9,095.02 | - | 502,872 |
| Aug 14, 2026 | 9,140.27 | 9,185.52 | 9,040.72 | 9,095.02 | 9,095.02 | - | 490,838 |
| Aug 13, 2026 | 9,230.77 | 9,230.77 | 9,095.02 | 9,095.02 | 9,095.02 | -1.47% | 10,108,915 |
| Aug 12, 2026 | 9,185.52 | 9,230.77 | 9,140.27 | 9,230.77 | 9,230.77 | 0.49% | 4,897,047 |
| Aug 11, 2026 | 9,185.52 | 9,230.77 | 9,140.27 | 9,185.52 | 9,185.52 | 0.50% | 8,233,854 |
| Aug 10, 2026 | 9,140.27 | 9,230.77 | 9,095.02 | 9,140.27 | 9,140.27 | 0.50% | 17,377,525 |
| Aug 7, 2026 | 9,031.67 | 9,185.52 | 9,031.67 | 9,095.02 | 9,095.02 | 0.70% | 498,392 |
| Aug 6, 2026 | 9,185.52 | 9,185.52 | 9,031.67 | 9,031.67 | 9,031.67 | -0.70% | 490,610 |
| Aug 5, 2026 | 9,140.27 | 9,185.52 | 9,049.77 | 9,095.02 | 9,095.02 | -0.50% | 575,088 |
| Aug 4, 2026 | 9,140.27 | 9,140.27 | 9,095.02 | 9,140.27 | 9,140.27 | - | 280,599 |
| Aug 3, 2026 | 9,095.02 | 9,185.52 | 9,049.77 | 9,140.27 | 9,140.27 | - | 583,320 |
| Jul 31, 2026 | 9,321.27 | 9,321.27 | 9,049.77 | 9,140.27 | 9,140.27 | -1.46% | 764,385 |
| Jul 30, 2026 | 8,995.48 | 9,276.02 | 8,995.48 | 9,276.02 | 9,276.02 | 3.43% | 632,459 |
| Jul 29, 2026 | 8,886.88 | 9,095.02 | 8,886.88 | 8,968.33 | 8,968.33 | 1.12% | 448,462 |
| Jul 28, 2026 | 8,687.78 | 8,959.28 | 8,687.78 | 8,868.78 | 8,868.78 | -1.01% | 755,646 |
| Jul 27, 2026 | 9,022.62 | 9,140.27 | 8,959.28 | 8,959.28 | 8,959.28 | -1.49% | 725,411 |
| Jul 24, 2026 | 9,049.77 | 9,140.27 | 9,040.72 | 9,095.02 | 9,095.02 | - | 379,878 |
| Jul 23, 2026 | 9,049.77 | 9,230.77 | 9,013.58 | 9,095.02 | 9,095.02 | 0.50% | 573,461 |
| Jul 22, 2026 | 9,276.02 | 9,276.02 | 9,049.77 | 9,049.77 | 9,049.77 | -0.99% | 815,551 |
| Jul 21, 2026 | 9,049.77 | 9,185.52 | 9,040.72 | 9,140.27 | 9,140.27 | 1.00% | 670,880 |
| Jul 20, 2026 | 9,366.52 | 9,502.26 | 9,049.77 | 9,049.77 | 9,049.77 | -3.85% | 1,080,137 |
| Jul 17, 2026 | 9,638.01 | 9,638.01 | 9,411.77 | 9,411.77 | 9,411.76 | -1.42% | 274,580 |
| Jul 16, 2026 | 9,547.51 | 9,638.01 | 9,366.52 | 9,547.51 | 9,547.51 | - | 1,017,466 |
| Jul 15, 2026 | 9,728.51 | 9,728.51 | 9,547.51 | 9,547.51 | 9,547.51 | -1.40% | 630,404 |
| Jul 14, 2026 | 9,592.76 | 9,728.51 | 9,502.26 | 9,683.26 | 9,683.26 | 0.94% | 1,102,872 |
| Jul 13, 2026 | 9,819.01 | 9,909.50 | 9,547.51 | 9,592.76 | 9,592.76 | -2.30% | 1,253,843 |