Bac A Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12,400.01 | 12,500.01 | 12,000.01 | 12,300.01 | 9,842.27 | 26,676 |
| 2024-05-23 | 12,500.01 | 12,700.01 | 12,300.01 | 12,400.01 | 9,922.29 | 13,314 |
| 2024-05-22 | 12,700.01 | 12,800.01 | 12,600.01 | 12,700.01 | 10,162.34 | 34,824 |
| 2024-05-21 | 12,700.01 | 12,800.01 | 12,700.01 | 12,700.01 | 10,162.34 | 27,236 |
| 2024-05-20 | 12,200.01 | 13,300.01 | 12,200.01 | 12,700.01 | 10,162.34 | 62,491 |
| 2024-05-17 | 12,200.01 | 12,300.01 | 12,100.01 | 12,200.01 | 9,762.25 | 7,123 |
| 2024-05-16 | 12,200.01 | 12,300.01 | 12,100.01 | 12,300.01 | 9,842.27 | 6,330 |
| 2024-05-15 | 12,200.01 | 12,200.01 | 12,200.01 | 12,200.01 | 9,762.25 | 3,274 |
| 2024-05-14 | 12,200.01 | 12,200.01 | 12,000.01 | 12,200.01 | 9,762.25 | 7,275 |
| 2024-05-13 | 12,300.01 | 12,300.01 | 12,200.01 | 12,200.01 | 9,762.25 | 1,486 |
| 2024-05-10 | 12,200.01 | 12,300.01 | 12,200.01 | 12,300.01 | 9,842.27 | 5,732 |
| 2024-05-09 | 12,200.01 | 12,200.01 | 12,200.01 | 12,200.01 | 9,762.25 | 10,113 |
| 2024-05-08 | 12,200.01 | 12,200.01 | 12,100.01 | 12,200.01 | 9,762.25 | 5,712 |
| 2024-05-07 | 12,100.01 | 12,200.01 | 12,100.01 | 12,200.01 | 9,762.25 | 7,813 |
| 2024-05-06 | 12,100.01 | 12,200.01 | 12,000.01 | 12,200.01 | 9,762.25 | 9,750 |
| 2024-05-03 | 12,200.01 | 12,300.01 | 12,100.01 | 12,100.01 | 9,682.23 | 3,747 |
| 2024-05-02 | 12,200.01 | 12,300.01 | 12,200.01 | 12,200.01 | 9,762.25 | 3,583 |
| 2024-04-26 | 12,300.01 | 12,300.01 | 12,300.01 | 12,300.01 | 9,842.27 | 1,256 |
| 2024-04-25 | 12,200.01 | 12,200.01 | 12,100.01 | 12,200.01 | 9,762.25 | 3,143 |
| 2024-04-24 | 12,100.01 | 12,200.01 | 12,000.01 | 12,200.01 | 9,762.25 | 5,079 |
| 2024-04-23 | 12,100.01 | 12,100.01 | 12,000.01 | 12,100.01 | 9,682.23 | 2,266 |
| 2024-04-22 | 12,100.01 | 12,100.01 | 11,900.01 | 12,100.01 | 9,682.23 | 6,072 |
| 2024-04-19 | 12,200.01 | 12,300.01 | 11,900.01 | 12,000.01 | 9,602.21 | 30,233 |
| 2024-04-17 | 12,300.01 | 12,400.01 | 12,200.01 | 12,400.01 | 9,922.29 | 6,381 |
| 2024-04-16 | 12,400.01 | 12,400.01 | 12,200.01 | 12,200.01 | 9,762.25 | 20,305 |
| 2024-04-15 | 12,500.01 | 12,500.01 | 12,400.01 | 12,400.01 | 9,922.29 | 4,130 |
| 2024-04-12 | 12,600.01 | 12,600.01 | 12,500.01 | 12,600.01 | 10,082.32 | 3,653 |
| 2024-04-11 | 12,500.01 | 12,500.01 | 12,400.01 | 12,500.01 | 10,002.30 | 4,179 |
| 2024-04-10 | 12,400.01 | 12,600.01 | 12,400.01 | 12,500.01 | 10,002.30 | 6,748 |
| 2024-04-09 | 12,400.01 | 12,500.01 | 12,400.01 | 12,500.01 | 10,002.30 | 2,946 |
| 2024-04-08 | 12,200.01 | 12,400.01 | 12,200.01 | 12,400.01 | 9,922.29 | 5,532 |
| 2024-04-05 | 12,500.01 | 12,500.01 | 12,200.01 | 12,200.01 | 9,762.25 | 11,250 |
| 2024-04-04 | 12,500.01 | 12,500.01 | 12,400.01 | 12,400.01 | 9,922.29 | 2,267 |
| 2024-04-03 | 12,600.01 | 12,600.01 | 12,500.01 | 12,500.01 | 10,002.30 | 2,268 |
| 2024-04-02 | 12,600.01 | 12,600.01 | 12,500.01 | 12,600.01 | 10,082.32 | 4,090 |
| 2024-04-01 | 12,600.01 | 12,600.01 | 12,500.01 | 12,500.01 | 10,002.30 | 5,398 |
| 2024-03-29 | 12,700.01 | 12,700.01 | 12,600.01 | 12,600.01 | 10,082.32 | 1,742 |
| 2024-03-28 | 12,600.01 | 12,700.01 | 12,600.01 | 12,700.01 | 10,162.34 | 6,204 |
| 2024-03-27 | 12,600.01 | 12,700.01 | 12,500.01 | 12,600.01 | 10,082.32 | 26,515 |
| 2024-03-26 | 12,500.01 | 12,700.01 | 12,400.01 | 12,500.01 | 10,002.30 | 7,627 |
| 2024-03-25 | 12,500.01 | 12,600.01 | 12,500.01 | 12,500.01 | 10,002.30 | 3,882 |
| 2024-03-22 | 12,600.01 | 12,700.01 | 12,500.01 | 12,500.01 | 10,002.30 | 4,919 |
| 2024-03-21 | 12,500.01 | 12,700.01 | 12,400.01 | 12,600.01 | 10,082.32 | 7,766 |
| 2024-03-20 | 12,300.01 | 12,500.01 | 12,300.01 | 12,500.01 | 10,002.30 | 12,790 |
| 2024-03-19 | 12,400.01 | 12,500.01 | 12,200.01 | 12,300.01 | 9,842.27 | 9,534 |
| 2024-03-18 | 12,400.01 | 12,600.01 | 12,300.01 | 12,400.01 | 9,922.29 | 8,027 |
| 2024-03-15 | 12,500.01 | 12,600.01 | 12,300.01 | 12,400.01 | 9,922.29 | 6,880 |
| 2024-03-14 | 12,600.01 | 12,600.01 | 12,500.01 | 12,500.01 | 10,002.30 | 9,087 |
| 2024-03-13 | 12,400.01 | 12,600.01 | 11,500.01 | 12,500.01 | 10,002.30 | 25,899 |
| 2024-03-12 | 12,400.01 | 12,400.01 | 12,400.01 | 12,400.01 | 9,922.29 | 2,801 |
| 2024-03-11 | 12,500.01 | 12,500.01 | 12,300.01 | 12,300.01 | 9,842.27 | 5,864 |
| 2024-03-08 | 12,500.01 | 12,600.01 | 12,400.01 | 12,400.01 | 9,922.29 | 7,328 |
| 2024-03-07 | 12,600.01 | 12,700.01 | 12,500.01 | 12,500.01 | 10,002.30 | 13,347 |
| 2024-03-06 | 12,600.01 | 12,800.01 | 12,500.01 | 12,600.01 | 10,082.32 | 11,931 |
| 2024-03-05 | 12,600.01 | 12,600.01 | 12,500.01 | 12,600.01 | 10,082.32 | 7,316 |
| 2024-03-04 | 12,600.01 | 12,600.01 | 12,500.01 | 12,600.01 | 10,082.32 | 4,079 |
| 2024-03-01 | 12,600.01 | 12,600.01 | 12,500.01 | 12,500.01 | 10,002.30 | 9,382 |
| 2024-02-29 | 12,600.01 | 12,700.01 | 12,100.01 | 12,600.01 | 10,082.32 | 12,083 |
| 2024-02-28 | 12,600.01 | 12,800.01 | 12,600.01 | 12,600.01 | 10,082.32 | 8,258 |
| 2024-02-27 | 12,600.01 | 12,700.01 | 12,500.01 | 12,700.01 | 10,162.34 | 2,142 |
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.