Bac A Commercial Joint Stock Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	11,800.01	11,800.01	11,700.01	11,800.01	9,442.18	1,953
2024-08-14	12,100.01	12,100.01	11,800.01	11,800.01	9,442.18	2,466
2024-08-13	11,600.01	11,800.01	11,600.01	11,700.01	9,362.16	1,277
2024-08-12	11,800.01	11,800.01	11,700.01	11,700.01	9,362.16	1,870
2024-08-09	11,800.01	11,800.01	11,600.01	11,800.01	9,442.18	3,503
2024-08-08	11,900.01	11,900.01	11,600.01	11,800.01	9,442.18	5,665
2024-08-07	11,800.01	11,900.01	11,800.01	11,900.01	9,522.19	4,375
2024-08-06	11,900.01	11,900.01	11,700.01	11,800.01	9,442.18	10,905
2024-08-05	12,000.01	12,000.01	11,700.01	11,800.01	9,442.18	7,954
2024-08-02	11,900.01	12,000.01	11,800.01	12,000.01	9,602.21	2,871
2024-08-01	12,000.01	12,000.01	11,900.01	11,900.01	9,522.19	1,976
2024-07-31	12,000.01	12,000.01	11,900.01	12,000.01	9,602.21	2,912
2024-07-30	12,100.01	12,100.01	12,000.01	12,000.01	9,602.21	3,459
2024-07-29	12,100.01	12,100.01	12,000.01	12,100.01	9,682.23	6,095
2024-07-26	12,100.01	12,100.01	12,000.01	12,100.01	9,682.23	4,716
2024-07-25	12,000.01	12,100.01	12,000.01	12,100.01	9,682.23	1,536
2024-07-24	12,000.01	12,100.01	11,800.01	12,000.01	9,602.21	9,608
2024-07-23	12,200.01	12,200.01	12,000.01	12,000.01	9,602.21	5,807
2024-07-22	12,200.01	12,200.01	12,100.01	12,200.01	9,762.25	5,161
2024-07-19	12,300.01	12,300.01	12,100.01	12,200.01	9,762.25	8,091
2024-07-18	12,200.01	12,300.01	12,200.01	12,300.01	9,842.27	3,149
2024-07-17	12,300.01	12,400.01	12,200.01	12,200.01	9,762.25	16,029
2024-07-16	12,100.01	12,300.01	12,100.01	12,200.01	9,762.25	6,306
2024-07-15	12,200.01	12,200.01	12,100.01	12,100.01	9,682.23	3,553
2024-07-12	12,200.01	12,200.01	12,100.01	12,200.01	9,762.25	2,138
2024-07-11	12,500.01	12,500.01	12,200.01	12,200.01	9,762.25	6,201
2024-07-10	12,200.01	12,200.01	12,100.01	12,200.01	9,762.25	8,248
2024-07-09	12,200.01	12,200.01	12,200.01	12,200.01	9,762.25	8,323
2024-07-08	12,200.01	12,300.01	12,200.01	12,200.01	9,762.25	2,517
2024-07-05	12,200.01	12,300.01	12,200.01	12,200.01	9,762.25	6,037
2024-07-04	12,200.01	12,200.01	11,900.01	12,200.01	9,762.25	13,899
2024-07-03	12,200.01	12,300.01	12,200.01	12,200.01	9,762.25	3,557
2024-07-02	12,100.01	12,200.01	12,100.01	12,200.01	9,762.25	3,544
2024-07-01	12,200.01	12,200.01	12,100.01	12,100.01	9,682.23	5,661
2024-06-28	12,200.01	12,200.01	12,200.01	12,200.01	9,762.25	1,880
2024-06-27	12,300.01	12,400.01	12,100.01	12,300.01	9,842.27	10,749
2024-06-26	12,200.01	12,300.01	12,200.01	12,300.01	9,842.27	3,007
2024-06-25	12,200.01	12,200.01	12,200.01	12,200.01	9,762.25	2,964
2024-06-24	12,300.01	12,400.01	12,100.01	12,100.01	9,682.23	12,471
2024-06-21	12,300.01	12,400.01	12,300.01	12,300.01	9,842.27	4,313
2024-06-20	12,200.01	12,300.01	12,200.01	12,300.01	9,842.27	1,802
2024-06-19	12,300.01	12,400.01	12,200.01	12,200.01	9,762.25	7,722
2024-06-18	12,200.01	12,300.01	12,200.01	12,300.01	9,842.27	7,490
2024-06-17	12,300.01	12,400.01	12,200.01	12,200.01	9,762.25	6,239
2024-06-14	12,300.01	12,500.01	12,300.01	12,300.01	9,842.27	9,249
2024-06-13	12,500.01	12,500.01	12,200.01	12,300.01	9,842.27	20,648
2024-06-12	12,400.01	12,500.01	12,300.01	12,400.01	9,922.29	5,520
2024-06-11	12,300.01	12,500.01	12,300.01	12,400.01	9,922.29	4,796
2024-06-10	12,500.01	12,500.01	12,200.01	12,300.01	9,842.27	17,407
2024-06-07	12,300.01	12,600.01	12,300.01	12,500.01	10,002.30	24,188
2024-06-06	12,300.01	12,400.01	12,200.01	12,300.01	9,842.27	3,883
2024-06-05	12,300.01	12,300.01	12,200.01	12,300.01	9,842.27	12,642
2024-06-04	12,300.01	12,300.01	12,300.01	12,300.01	9,842.27	8,798
2024-06-03	12,200.01	12,300.01	12,200.01	12,300.01	9,842.27	7,600
2024-05-31	12,400.01	12,500.01	12,200.01	12,200.01	9,762.25	10,516
2024-05-30	12,600.01	12,600.01	12,300.01	12,500.01	10,002.30	6,369
2024-05-29	12,500.01	12,600.01	12,400.01	12,600.01	10,082.32	16,566
2024-05-28	12,500.01	12,500.01	12,300.01	12,500.01	10,002.30	11,936
2024-05-27	12,300.01	12,500.01	12,300.01	12,500.01	10,002.30	7,248
2024-05-24	12,400.01	12,500.01	12,000.01	12,300.01	9,842.27	26,676

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.