Vietnam Asia Commercial Joint Stock Bank (HOSE:VAB)
Vietnam
· Delayed Price · Currency is VND 10,850
-100 (-0.91%)
At close: Dec 5, 2025
HOSE:VAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11,750.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.43% | 1,112,826 |
| Oct 7, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 1,137,012 |
| Oct 6, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,750.00 | 11,750.00 | 1.73% | 2,164,246 |
| Oct 3, 2025 | 11,650.00 | 11,700.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 409,511 |
| Oct 2, 2025 | 11,650.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 430,296 |
| Oct 1, 2025 | 11,600.00 | 11,650.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.43% | 375,524 |
| Sep 30, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,600.00 | 11,600.00 | -1.28% | 546,476 |
| Sep 29, 2025 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 369,453 |
| Sep 26, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 598,898 |
| Sep 25, 2025 | 12,050.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 474,315 |
| Sep 24, 2025 | 11,950.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.42% | 484,169 |
| Sep 23, 2025 | 12,000.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 312,778 |
| Sep 22, 2025 | 12,100.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.83% | 793,820 |
| Sep 19, 2025 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.41% | 435,178 |
| Sep 18, 2025 | 12,300.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.22% | 463,721 |
| Sep 17, 2025 | 12,400.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.20% | 444,496 |
| Sep 16, 2025 | 12,550.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | - | 605,326 |
| Sep 15, 2025 | 12,400.00 | 12,450.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.40% | 359,057 |
| Sep 12, 2025 | 12,400.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | - | 409,650 |
| Sep 11, 2025 | 12,400.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | -0.80% | 1,012,716 |
| Sep 10, 2025 | 12,950.00 | 12,950.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 420,977 |
| Sep 9, 2025 | 12,500.00 | 12,700.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 681,996 |
| Sep 8, 2025 | 13,150.00 | 13,150.00 | 12,500.00 | 12,500.00 | 12,500.00 | -5.30% | 1,473,517 |
| Sep 5, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 1,312,093 |
| Sep 4, 2025 | 12,950.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 3.10% | 1,682,778 |
| Sep 3, 2025 | 12,900.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.39% | 1,006,918 |
| Aug 29, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 1,011,743 |
| Aug 28, 2025 | 12,900.00 | 13,000.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.39% | 919,359 |
| Aug 27, 2025 | 13,000.00 | 13,150.00 | 12,850.00 | 12,900.00 | 12,900.00 | - | 1,233,517 |
| Aug 26, 2025 | 12,500.00 | 12,950.00 | 12,350.00 | 12,900.00 | 12,900.00 | 3.20% | 1,096,473 |
| Aug 25, 2025 | 13,350.00 | 13,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.37% | 2,091,802 |
| Aug 22, 2025 | 13,850.00 | 13,850.00 | 13,050.00 | 13,350.00 | 13,350.00 | -2.91% | 2,299,703 |
| Aug 21, 2025 | 13,500.00 | 13,900.00 | 13,450.00 | 13,750.00 | 13,750.00 | 3.38% | 2,349,889 |
| Aug 20, 2025 | 13,800.00 | 13,850.00 | 13,150.00 | 13,300.00 | 13,300.00 | -2.92% | 3,223,037 |
| Aug 19, 2025 | 13,950.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.79% | 3,749,381 |
| Aug 18, 2025 | 14,200.00 | 14,450.00 | 13,850.00 | 13,950.00 | 13,950.00 | -1.76% | 2,322,178 |
| Aug 15, 2025 | 14,900.00 | 14,900.00 | 14,050.00 | 14,200.00 | 14,200.00 | 1.79% | 7,599,321 |
| Aug 14, 2025 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 7.06% | 1,540,354 |
| Aug 13, 2025 | 13,294.53 | 13,327.60 | 13,029.96 | 13,029.96 | 13,029.96 | -1.01% | 10,089,742 |
| Aug 12, 2025 | 13,228.39 | 13,526.03 | 13,029.96 | 13,162.25 | 13,162.25 | 1.53% | 7,017,087 |
| Aug 11, 2025 | 12,600.04 | 12,963.82 | 12,467.76 | 12,963.82 | 12,963.82 | 6.81% | 7,536,176 |
| Aug 8, 2025 | 12,103.98 | 12,203.19 | 11,905.55 | 12,137.05 | 12,137.05 | 1.94% | 5,241,462 |
| Aug 7, 2025 | 11,343.34 | 11,905.55 | 11,310.27 | 11,905.55 | 11,905.55 | 6.51% | 5,028,773 |
| Aug 6, 2025 | 11,177.99 | 11,211.06 | 11,111.85 | 11,177.99 | 11,177.99 | 0.90% | 1,567,980 |
| Aug 5, 2025 | 11,144.92 | 11,376.41 | 10,979.56 | 11,078.78 | 11,078.78 | 0.30% | 6,867,770 |
| Aug 4, 2025 | 10,847.28 | 11,144.92 | 10,847.28 | 11,045.70 | 11,045.70 | 1.21% | 1,962,925 |
| Aug 1, 2025 | 11,012.63 | 11,111.85 | 10,814.21 | 10,913.42 | 10,913.42 | -1.79% | 2,058,850 |
| Jul 31, 2025 | 11,310.27 | 11,376.41 | 10,880.35 | 11,111.85 | 11,111.85 | - | 2,493,792 |
| Jul 30, 2025 | 10,781.14 | 11,177.99 | 10,748.07 | 11,111.85 | 11,111.85 | 5.00% | 3,713,871 |
| Jul 29, 2025 | 11,773.27 | 11,773.27 | 10,582.71 | 10,582.71 | 10,582.71 | -6.16% | 8,847,498 |
| Jul 28, 2025 | 11,277.20 | 11,277.20 | 11,244.13 | 11,277.20 | 11,277.20 | 6.90% | 7,655,106 |
| Jul 25, 2025 | 10,119.72 | 10,549.64 | 10,086.65 | 10,549.64 | 10,549.64 | 6.69% | 6,361,147 |
| Jul 24, 2025 | 9,888.22 | 9,987.43 | 9,822.08 | 9,888.22 | 9,888.22 | -0.33% | 2,456,627 |
| Jul 23, 2025 | 10,185.86 | 10,185.86 | 9,888.22 | 9,921.29 | 9,921.29 | -1.96% | 3,188,053 |