Stockscreener 앱 받기
47.90
0.78%
0.37
시간 외 거래:
47.90
Virginia National Bankshares Corp 주식 (VABK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $47.90 | $46.83 | $1.07 | 5,948.0 | +0.78% |
| 2026-09-09 | $47.60 | $47.05 | $0.55 | 5,384.0 | +1.02% |
| 2026-09-08 | $47.26 | $47.05 | $0.21 | 4,044.0 | +0.23% |
| 2026-09-04 | $47.60 | $46.63 | $0.965 | 7,062.0 | -0.06% |
| 2026-09-03 | $46.97 | $46.95 | $0.02 | 3,348.0 | +0.47% |
| 2026-09-02 | $46.96 | $46.62 | $0.335 | 6,176.0 | +0.86% |
| 2026-09-01 | $46.42 | $46.20 | $0.225 | 6,421.0 | +0.11% |
| 2026-08-31 | $46.70 | $46.25 | $0.4499 | 3,122.0 | +0.00% |
| 2026-08-28 | $46.96 | $46.15 | $0.81 | 5,912.0 | -0.04% |
| 2026-08-27 | $46.75 | $46.32 | $0.43 | 2,852.0 | -0.13% |
| 2026-08-26 | $46.97 | $46.38 | $0.59 | 4,043.0 | -1.26% |
| 2026-08-25 | $46.97 | $46.88 | $0.0859 | 11,507.0 | +0.50% |
| 2026-08-24 | $46.73 | $46.47 | $0.265 | 2,773.0 | +0.12% |
| 2026-08-21 | $47.00 | $46.54 | $0.46 | 6,922.0 | +0.43% |
| 2026-08-20 | $46.97 | $46.48 | $0.49 | 6,856.0 | -0.43% |
| 2026-08-19 | $47.40 | $46.68 | $0.72 | 4,953.0 | -0.91% |
| 2026-08-18 | $47.44 | $46.15 | $1.29 | 4,823.0 | +1.99% |
| 2026-08-17 | $46.76 | $46.14 | $0.62 | 5,262.0 | -1.28% |
| 2026-08-14 | $46.79 | $46.79 | $0.00 | 2,422.0 | -0.17% |
| 2026-08-13 | $47.75 | $46.87 | $0.88 | 5,781.0 | -1.19% |
| 2026-08-12 | $47.75 | $47.44 | $0.315 | 2,450.0 | +0.80% |
Virginia National Bankshares Corp 주식 (VABK) 연도별 가격 이력
이 심층 분석에서는 Virginia National Bankshares Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VABK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virginia National Bankshares Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virginia National Bankshares Corp 주식 (VABK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $47.90 | $46.20 | $1.70 | 44,331.0 | +3.46% |
| 2026-08 | $50.00 | $45.75 | $4.25 | 114,362.0 | +1.10% |
| 2026-07 | $48.76 | $43.43 | $5.33 | 148,529.0 | +3.19% |
| 2026-06 | $47.78 | $39.44 | $8.35 | 211,647.0 | +2.28% |
| 2026-05 | $48.58 | $41.36 | $7.22 | 114,221.0 | +2.82% |
| 2026-04 | $43.09 | $38.14 | $4.95 | 125,376.0 | +10.47% |
| 2026-03 | $40.35 | $37.35 | $3.00 | 300,813.0 | -1.34% |
| 2026-02 | $43.98 | $38.54 | $5.44 | 148,051.0 | -5.38% |
| 2026-01 | $41.25 | $39.00 | $2.25 | 119,345.0 | +2.69% |
Virginia National Bankshares Corp 주식 (VABK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.12 | $38.11 | $6.01 | 180,486.0 | -0.44% |
| 2025-11 | $41.37 | $38.11 | $3.26 | 166,549.0 | +2.06% |
| 2025-10 | $42.20 | $37.31 | $4.89 | 268,179.0 | +2.50% |
| 2025-09 | $44.57 | $38.07 | $6.50 | 591,444.0 | -6.73% |
| 2025-08 | $44.50 | $36.60 | $7.90 | 645,168.0 | +12.86% |
| 2025-07 | $38.70 | $36.60 | $2.09 | 106,446.0 | -0.35% |
| 2025-06 | $38.12 | $36.48 | $1.64 | 101,410.0 | -0.94% |
| 2025-05 | $40.49 | $35.90 | $4.59 | 87,024.0 | +1.55% |
| 2025-04 | $38.06 | $34.12 | $3.94 | 113,910.0 | +1.94% |
| 2025-03 | $37.75 | $35.34 | $2.41 | 93,521.0 | -0.82% |
| 2025-02 | $37.73 | $34.85 | $2.88 | 87,518.0 | -0.22% |
| 2025-01 | $38.40 | $33.66 | $4.74 | 132,861.0 | -4.55% |
Virginia National Bankshares Corp 주식 (VABK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.70 | $37.50 | $5.20 | 131,447.0 | -7.13% |
| 2024-11 | $44.00 | $39.16 | $4.84 | 173,251.0 | +2.90% |
| 2024-10 | $42.75 | $37.77 | $4.98 | 172,397.0 | -4.75% |
| 2024-09 | $42.00 | $38.03 | $3.97 | 143,112.0 | +4.86% |
| 2024-08 | $39.72 | $33.53 | $6.19 | 160,967.0 | +1.64% |
| 2024-07 | $39.94 | $29.80 | $10.14 | 265,977.0 | +19.15% |
| 2024-06 | $32.96 | $28.71 | $4.25 | 214,610.0 | +12.10% |
| 2024-05 | $32.32 | $27.87 | $4.45 | 356,995.0 | +3.72% |
| 2024-04 | $29.80 | $24.06 | $5.74 | 514,412.0 | -6.28% |
| 2024-03 | $30.84 | $28.35 | $2.49 | 90,938.0 | -1.05% |
| 2024-02 | $33.40 | $27.50 | $5.90 | 177,940.0 | -7.85% |
| 2024-01 | $37.21 | $32.67 | $4.54 | 172,193.0 | -3.98% |
0.13%
0.75%
자본화:
|
볼륨(24시간):