Stockscreener 앱 받기
47.06
1.86%
-0.89
Virginia National Bankshares Corp 주식 (VABK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $48.24 | $46.79 | $1.45 | 5,987.0 | -1.86% |
| 2026-10-01 | $47.95 | $47.62 | $0.335 | 2,802.0 | +0.61% |
| 2026-09-30 | $48.81 | $47.66 | $1.15 | 10,429.0 | -1.06% |
| 2026-09-29 | $49.25 | $48.02 | $1.23 | 10,282.0 | -1.51% |
| 2026-09-28 | $49.30 | $47.95 | $1.35 | 11,314.0 | +1.20% |
| 2026-09-25 | $49.23 | $47.00 | $2.23 | 17,703.0 | +2.68% |
| 2026-09-24 | $47.87 | $46.58 | $1.29 | 17,409.0 | +0.13% |
| 2026-09-23 | $47.01 | $46.92 | $0.09 | 3,661.0 | -2.06% |
| 2026-09-22 | $48.29 | $47.54 | $0.75 | 9,974.0 | -0.46% |
| 2026-09-21 | $48.50 | $47.14 | $1.36 | 4,717.0 | +2.44% |
| 2026-09-18 | $47.34 | $46.99 | $0.35 | 21,491.0 | -0.40% |
| 2026-09-17 | $47.49 | $47.21 | $0.28 | 2,267.0 | +0.23% |
| 2026-09-16 | $48.48 | $47.13 | $1.35 | 5,717.0 | -2.62% |
| 2026-09-15 | $49.22 | $48.10 | $1.12 | 12,058.0 | -1.51% |
| 2026-09-14 | $49.65 | $48.05 | $1.59 | 8,658.0 | -0.12% |
| 2026-09-11 | $49.22 | $47.76 | $1.46 | 6,731.0 | +2.76% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $48.24 | $46.79 | $1.45 | 14,776.0 | -1.26% |
| 2026-09 | $49.65 | $46.20 | $3.45 | 180,794.0 | +2.94% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):