Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	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

← NewerPage 11 of 21 · 1,250 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.