Vietnam Asia Commercial Joint Stock Bank (HOSE:VAB)
Vietnam · Delayed Price · Currency is VND 9,150.00
-20.00 (-0.22%)
At close: Aug 28, 2026
HOSE:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 10,226.24 | 10,316.74 | 9,819.01 | 9,819.01 | 9,819.00 | -3.98% | 1,880,735 |
| Jul 9, 2026 | 10,316.74 | 10,316.74 | 10,181.00 | 10,226.24 | 10,226.24 | -0.88% | 555,711 |
| Jul 8, 2026 | 10,271.49 | 10,407.24 | 10,226.24 | 10,316.74 | 10,316.74 | 0.88% | 1,001,547 |
| Jul 7, 2026 | 10,135.75 | 10,271.49 | 10,135.75 | 10,226.24 | 10,226.24 | 0.89% | 818,960 |
| Jul 6, 2026 | 10,497.74 | 10,542.99 | 10,090.50 | 10,135.75 | 10,135.75 | -3.03% | 1,329,803 |
| Jul 3, 2026 | 10,497.74 | 10,588.24 | 10,361.99 | 10,452.49 | 10,452.49 | -0.43% | 1,078,944 |
| Jul 2, 2026 | 10,497.74 | 10,678.73 | 10,497.74 | 10,497.74 | 10,497.74 | - | 785,559 |
| Jul 1, 2026 | 10,316.74 | 10,814.48 | 10,316.74 | 10,497.74 | 10,497.74 | 1.75% | 2,526,588 |
| Jun 30, 2026 | 10,226.24 | 10,316.74 | 10,135.75 | 10,316.74 | 10,316.74 | 0.88% | 700,571 |
| Jun 29, 2026 | 10,271.49 | 10,316.74 | 10,181.00 | 10,226.24 | 10,226.24 | -0.44% | 3,635,159 |
| Jun 26, 2026 | 10,316.74 | 10,316.74 | 10,181.00 | 10,271.49 | 10,271.49 | -0.44% | 810,181 |
| Jun 25, 2026 | 10,045.25 | 10,452.49 | 10,045.25 | 10,316.74 | 10,316.74 | 2.70% | 3,045,267 |
| Jun 24, 2026 | 9,864.25 | 10,181.00 | 9,819.01 | 10,045.25 | 10,045.25 | 1.37% | 1,237,625 |
| Jun 23, 2026 | 9,954.75 | 10,000.00 | 9,819.01 | 9,909.50 | 9,909.50 | 0.46% | 871,972 |
| Jun 22, 2026 | 9,864.25 | 9,954.75 | 9,773.76 | 9,864.25 | 9,864.25 | 0.46% | 649,754 |