Stockscreener 앱 받기
39.72
0.63%
0.25
Virginia National Bankshares Corp 주식 (VABK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $39.21 | $39.10 | $0.11 | 3,730.0 | -0.66% |
| 2025-11-03 | $39.47 | $39.47 | $0.00 | 6,915.0 | -0.78% |
| 2025-10-31 | $40.34 | $38.89 | $1.45 | 10,774.0 | -1.29% |
| 2025-10-30 | $40.84 | $39.64 | $1.20 | 10,265.0 | +2.28% |
| 2025-10-29 | $41.67 | $39.40 | $2.27 | 17,429.0 | -2.28% |
| 2025-10-28 | $40.84 | $39.34 | $1.50 | 18,454.0 | +1.82% |
| 2025-10-27 | $41.20 | $39.60 | $1.59 | 13,095.0 | -1.59% |
| 2025-10-24 | $40.36 | $39.69 | $0.67 | 10,502.0 | +2.08% |
| 2025-10-23 | $39.61 | $39.06 | $0.55 | 19,110.0 | -0.71% |
| 2025-10-22 | $39.79 | $39.09 | $0.695 | 12,309.0 | +0.56% |
| 2025-10-21 | $39.78 | $38.45 | $1.33 | 15,112.0 | -0.53% |
| 2025-10-20 | $40.54 | $39.01 | $1.53 | 6,127.0 | +2.29% |
| 2025-10-17 | $39.32 | $38.00 | $1.32 | 7,006.0 | +1.93% |
| 2025-10-16 | $38.84 | $37.80 | $1.04 | 8,801.0 | -5.26% |
| 2025-10-15 | $42.20 | $39.95 | $2.26 | 11,307.0 | +0.07% |
| 2025-10-14 | $40.77 | $39.14 | $1.63 | 9,167.0 | +2.95% |
| 2025-10-13 | $39.00 | $38.35 | $0.65 | 8,613.0 | +3.20% |
| 2025-10-10 | $38.26 | $37.79 | $0.47 | 7,497.0 | -3.03% |
| 2025-10-09 | $38.97 | $38.04 | $0.93 | 8,190.0 | +0.70% |
| 2025-10-08 | $39.23 | $38.50 | $0.735 | 5,907.0 | +1.71% |
| 2025-10-07 | $38.52 | $38.05 | $0.47 | 4,733.0 | -1.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $39.47 | $39.10 | $0.37 | 10,645.0 | -1.43% |
| 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% |
Virginia National Bankshares Corp 주식 (VABK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.08 | $34.38 | $8.70 | 450,479.0 | -2.44% |
| 2023-11 | $35.98 | $28.81 | $7.17 | 194,395.0 | +14.68% |
| 2023-10 | $31.70 | $24.96 | $6.74 | 267,038.0 | +1.25% |
| 2023-09 | $37.21 | $30.01 | $7.20 | 174,906.0 | -8.14% |
| 2023-08 | $38.49 | $32.98 | $5.51 | 186,249.0 | -8.80% |
| 2023-07 | $36.30 | $30.14 | $6.16 | 236,160.0 | +12.69% |
| 2023-06 | $32.40 | $28.43 | $3.96 | 1,306,208.0 | +13.12% |
| 2023-05 | $33.40 | $27.30 | $6.10 | 206,665.0 | -13.17% |
| 2023-04 | $36.77 | $32.63 | $4.14 | 225,813.0 | -8.98% |
| 2023-03 | $39.00 | $35.25 | $3.75 | 173,956.0 | +0.00% |
0.87%
0.41%
자본화:
|
볼륨(24시간):