Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	12,600.01	12,700.01	12,500.01	12,600.01	10,082.32	4,699
2024-02-23	12,700.01	12,700.01	12,400.01	12,600.01	10,082.32	18,425
2024-02-22	12,500.01	12,700.01	12,500.01	12,700.01	10,162.34	2,377
2024-02-21	12,700.01	12,800.01	12,600.01	12,700.01	10,162.34	3,694
2024-02-20	12,700.01	12,700.01	12,600.01	12,700.01	10,162.34	3,583
2024-02-19	12,700.01	12,800.01	12,700.01	12,700.01	10,162.34	9,709
2024-02-16	12,800.01	12,800.01	12,700.01	12,700.01	10,162.34	17,335
2024-02-15	12,600.01	12,800.01	12,600.01	12,700.01	10,162.34	22,394
2024-02-07	12,600.01	12,600.01	12,500.01	12,600.01	10,082.32	2,423
2024-02-06	12,500.01	12,600.01	12,400.01	12,500.01	10,002.30	4,182
2024-02-05	12,400.01	12,500.01	12,400.01	12,500.01	10,002.30	7,397
2024-02-02	12,500.01	12,500.01	12,400.01	12,400.01	9,922.29	6,169
2024-02-01	12,500.01	12,600.01	12,400.01	12,500.01	10,002.30	8,436
2024-01-31	12,400.01	12,600.01	12,400.01	12,500.01	10,002.30	20,314
2024-01-30	12,400.01	12,500.01	12,400.01	12,500.01	10,002.30	2,924
2024-01-29	12,400.01	12,400.01	12,300.01	12,400.01	9,922.29	5,300
2024-01-26	12,300.01	12,400.01	12,300.01	12,400.01	9,922.29	6,407
2024-01-25	12,300.01	12,500.01	12,300.01	12,300.01	9,842.27	9,135
2024-01-24	12,300.01	12,400.01	12,200.01	12,300.01	9,842.27	10,922
2024-01-23	12,400.01	12,400.01	12,300.01	12,300.01	9,842.27	9,535
2024-01-22	12,500.01	12,500.01	12,300.01	12,400.01	9,922.29	13,521
2024-01-19	12,500.01	12,500.01	12,300.01	12,500.01	10,002.30	14,509
2024-01-18	12,500.01	12,600.01	12,400.01	12,500.01	10,002.30	8,687
2024-01-17	12,400.01	12,600.01	12,400.01	12,500.01	10,002.30	10,013
2024-01-16	12,300.01	12,500.01	12,300.01	12,400.01	9,922.29	6,297
2024-01-15	12,600.01	12,600.01	12,200.01	12,300.01	9,842.27	19,743
2024-01-12	12,400.01	12,600.01	12,400.01	12,500.01	10,002.30	15,871
2024-01-11	13,000.01	13,000.01	12,300.01	12,500.01	10,002.30	67,488
2024-01-10	13,500.01	13,700.01	13,200.01	13,300.01	9,899.96	40,302
2024-01-09	13,500.01	13,600.01	13,500.01	13,500.01	10,048.83	26,833
2024-01-08	13,300.01	13,700.01	13,300.01	13,600.01	10,123.27	32,410
2024-01-05	13,100.01	13,300.01	13,100.01	13,300.01	9,899.96	51,626
2024-01-04	12,800.01	13,100.01	12,800.01	13,100.01	9,751.09	28,691
2024-01-03	12,800.01	12,900.01	12,700.01	12,800.01	9,527.78	7,320
2024-01-02	12,700.01	12,800.01	12,700.01	12,700.01	9,453.35	8,202
2023-12-29	12,600.01	12,700.01	12,600.01	12,700.01	9,453.35	2,710
2023-12-28	12,600.01	12,700.01	12,600.01	12,700.01	9,453.35	8,382
2023-12-27	12,700.01	12,700.01	12,600.01	12,600.01	9,378.91	4,926
2023-12-26	12,700.01	12,700.01	12,700.01	12,700.01	9,453.35	2,217
2023-12-25	12,600.01	12,800.01	12,500.01	12,700.01	9,453.35	4,136
2023-12-22	12,700.01	12,700.01	12,600.01	12,600.01	9,378.91	2,950
2023-12-21	12,600.01	12,800.01	12,600.01	12,700.01	9,453.35	2,055
2023-12-20	12,600.01	12,800.01	12,600.01	12,700.01	9,453.35	2,472
2023-12-19	12,700.01	12,700.01	12,600.01	12,600.01	9,378.91	5,837
2023-12-18	12,600.01	12,800.01	12,600.01	12,700.01	9,453.35	2,581
2023-12-15	12,800.01	12,800.01	12,500.01	12,700.01	9,453.35	7,830
2023-12-14	12,800.01	12,800.01	12,600.01	12,800.01	9,527.78	4,459
2023-12-13	12,900.01	12,900.01	12,800.01	12,800.01	9,527.78	1,612
2023-12-12	12,900.01	13,000.01	12,900.01	12,900.01	9,602.22	4,531
2023-12-11	12,900.01	13,100.01	12,800.01	12,900.01	9,602.22	11,273
2023-12-08	12,800.01	13,000.01	12,800.01	12,900.01	9,602.22	10,627
2023-12-07	12,800.01	12,900.01	12,700.01	12,800.01	9,527.78	7,420
2023-12-06	12,800.01	12,800.01	12,600.01	12,800.01	9,527.78	2,626
2023-12-05	12,900.01	13,000.01	12,800.01	12,800.01	9,527.78	6,465
2023-12-04	12,700.01	13,000.01	12,700.01	12,900.01	9,602.22	11,077
2023-12-01	12,700.01	12,700.01	12,500.01	12,700.01	9,453.35	3,154
2023-11-30	13,000.01	13,600.01	12,700.01	12,700.01	9,453.35	3,635
2023-11-29	12,700.01	12,800.01	12,700.01	12,700.01	9,453.35	1,964
2023-11-28	12,700.01	12,700.01	12,600.01	12,700.01	9,453.35	5,535
2023-11-27	12,800.01	13,000.01	12,700.01	12,700.01	9,453.35	5,133

← NewerPage 12 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.