Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	12,800.01	12,800.01	12,500.01	12,800.01	9,527.78	9,532
2023-11-23	12,700.01	12,900.01	12,600.01	12,800.01	9,527.78	16,434
2023-11-22	12,700.01	13,100.01	12,300.01	12,800.01	9,527.78	28,395
2023-11-21	12,800.01	12,900.01	12,700.01	12,800.01	9,527.78	9,991
2023-11-20	13,000.01	13,000.01	12,700.01	12,800.01	9,527.78	4,460
2023-11-17	12,900.01	13,100.01	12,900.01	12,900.01	9,602.22	7,972
2023-11-16	12,900.01	13,300.01	12,800.01	12,900.01	9,602.22	6,599
2023-11-15	13,200.01	13,300.01	13,100.01	13,100.01	9,751.09	14,993
2023-11-14	12,900.01	13,200.01	12,800.01	13,200.01	9,825.52	25,508
2023-11-13	12,900.01	13,000.01	12,900.01	12,900.01	9,602.22	2,031
2023-11-10	12,900.01	12,900.01	12,600.01	12,900.01	9,602.22	10,705
2023-11-09	12,800.01	13,200.01	12,800.01	12,900.01	9,602.22	10,382
2023-11-08	12,600.01	12,800.01	12,600.01	12,800.01	9,527.78	11,689
2023-11-07	12,800.01	12,900.01	12,700.01	12,700.01	9,453.35	3,333
2023-11-06	12,800.01	12,900.01	12,800.01	12,800.01	9,527.78	4,318
2023-11-03	12,700.01	12,800.01	12,700.01	12,800.01	9,527.78	5,096
2023-11-02	12,500.01	12,600.01	12,500.01	12,600.01	9,378.91	17,066
2023-11-01	12,400.01	12,500.01	12,400.01	12,500.01	9,304.47	4,917
2023-10-31	12,700.01	12,700.01	12,600.01	12,600.01	9,378.91	1,849
2023-10-30	12,800.01	12,800.01	12,400.01	12,700.01	9,453.35	3,318
2023-10-27	12,700.01	12,700.01	12,500.01	12,700.01	9,453.35	3,165
2023-10-26	13,000.01	13,000.01	12,500.01	12,700.01	9,453.35	8,464
2023-10-25	13,000.01	13,100.01	13,000.01	13,000.01	9,676.65	1,890
2023-10-24	13,000.01	13,100.01	12,800.01	13,100.01	9,751.09	10,577
2023-10-23	13,100.01	13,100.01	12,900.01	13,000.01	9,676.65	7,926
2023-10-20	13,100.01	13,100.01	13,000.01	13,100.01	9,751.09	7,819
2023-10-19	13,000.01	13,100.01	13,000.01	13,100.01	9,751.09	10,827
2023-10-18	13,200.01	13,200.01	13,000.01	13,000.01	9,676.65	4,263
2023-10-17	13,300.01	13,300.01	13,200.01	13,200.01	9,825.52	4,705
2023-10-16	13,300.01	13,400.01	13,200.01	13,300.01	9,899.96	6,193
2023-10-13	13,500.01	13,500.01	13,200.01	13,400.01	9,974.40	14,261
2023-10-12	13,500.01	13,600.01	13,500.01	13,500.01	10,048.83	5,437
2023-10-11	13,500.01	13,600.01	13,500.01	13,500.01	10,048.83	3,582
2023-10-10	13,200.01	13,600.01	13,100.01	13,500.01	10,048.83	2,722
2023-10-09	13,600.01	13,700.01	13,600.01	13,600.01	10,123.27	2,128
2023-10-06	13,600.01	13,600.01	13,300.01	13,600.01	10,123.27	10,236
2023-10-05	13,500.01	13,600.01	13,500.01	13,500.01	10,048.83	2,485
2023-10-04	13,500.01	13,600.01	13,400.01	13,500.01	10,048.83	4,417
2023-10-03	13,600.01	13,700.01	13,500.01	13,500.01	10,048.83	10,952
2023-10-02	13,800.01	13,800.01	13,600.01	13,700.01	10,197.70	4,863
2023-09-29	13,700.01	13,800.01	13,700.01	13,700.01	10,197.70	4,771
2023-09-28	13,700.01	13,700.01	13,600.01	13,700.01	10,197.70	2,922
2023-09-27	13,600.01	13,700.01	13,600.01	13,700.01	10,197.70	6,682
2023-09-26	13,600.01	13,700.01	13,600.01	13,700.01	10,197.70	12,435
2023-09-25	13,800.01	13,800.01	13,700.01	13,700.01	10,197.70	5,246
2023-09-22	13,900.01	13,900.01	13,700.01	13,800.01	10,272.14	4,815
2023-09-21	14,000.01	14,000.01	13,700.01	13,900.01	10,346.57	15,192
2023-09-20	13,900.01	14,000.01	13,800.01	14,000.01	10,421.01	4,811
2023-09-19	13,900.01	13,900.01	13,600.01	13,900.01	10,346.57	8,907
2023-09-18	14,000.01	14,000.01	13,800.01	13,900.01	10,346.57	9,141
2023-09-15	13,900.01	14,000.01	13,700.01	14,000.01	10,421.01	14,073
2023-09-14	14,000.01	14,200.01	14,000.01	14,000.01	10,421.01	16,590
2023-09-13	13,900.01	14,100.01	13,700.01	14,000.01	10,421.01	36,007
2023-09-12	14,000.01	14,100.01	13,800.01	13,800.01	10,272.14	15,670
2023-09-11	14,400.01	14,400.01	13,900.01	14,000.01	10,421.01	9,368
2023-09-08	14,300.01	14,300.01	14,000.01	14,000.01	10,421.01	19,045
2023-09-07	14,100.01	14,300.01	14,000.01	14,200.01	10,569.88	27,045
2023-09-06	14,100.01	14,400.01	13,800.01	14,200.01	10,569.88	51,597
2023-09-05	13,900.01	14,100.01	13,900.01	14,100.01	10,495.45	15,623
2023-08-31	13,800.01	14,100.01	13,800.01	13,900.01	10,346.57	19,062

← NewerPage 13 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.