Vietnam Asia Commercial Joint Stock Bank (HOSE:VAB)
Vietnam
· Delayed Price · Currency is VND 10,200
-200 (-1.92%)
At close: Mar 6, 2026
HOSE:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.48% | 586,399 |
| Dec 31, 2025 | 10,550.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 490,222 |
| Dec 30, 2025 | 10,550.00 | 10,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 276,315 |
| Dec 29, 2025 | 10,600.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 637,741 |
| Dec 26, 2025 | 10,700.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | -1.40% | 497,565 |
| Dec 25, 2025 | 10,800.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.47% | 450,082 |
| Dec 24, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.47% | 310,546 |
| Dec 23, 2025 | 10,850.00 | 10,850.00 | 10,650.00 | 10,700.00 | 10,700.00 | - | 353,745 |
| Dec 22, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 261,517 |
| Dec 19, 2025 | 10,750.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,700.00 | - | 299,006 |
| Dec 18, 2025 | 10,650.00 | 10,700.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.47% | 175,979 |
| Dec 17, 2025 | 10,650.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | - | 165,946 |
| Dec 16, 2025 | 10,600.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | - | 302,464 |
| Dec 15, 2025 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.47% | 239,423 |
| Dec 12, 2025 | 10,800.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,700.00 | -0.93% | 603,955 |
| Dec 11, 2025 | 10,800.00 | 10,850.00 | 10,750.00 | 10,800.00 | 10,800.00 | - | 295,307 |
| Dec 10, 2025 | 10,850.00 | 10,850.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.46% | 4,920,981 |
| Dec 9, 2025 | 10,800.00 | 10,850.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.46% | 602,392 |
| Dec 8, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.46% | 403,498 |
| 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 |