Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14,000.01	14,200.01	13,900.01	13,900.01	10,346.57	8,962
2023-08-29	13,900.01	14,200.01	13,900.01	14,000.01	10,421.01	12,552
2023-08-28	13,900.01	14,100.01	12,600.01	14,000.01	10,421.01	50,331
2023-08-25	14,000.01	14,000.01	13,800.01	13,900.01	10,346.57	5,470
2023-08-24	13,900.01	14,000.01	13,800.01	14,000.01	10,421.01	8,268
2023-08-23	13,900.01	14,000.01	13,800.01	13,900.01	10,346.57	4,279
2023-08-22	13,900.01	14,000.01	13,700.01	13,900.01	10,346.57	15,859
2023-08-21	14,100.01	14,100.01	13,600.01	13,900.01	10,346.57	15,088
2023-08-18	14,400.01	14,400.01	13,800.01	14,100.01	10,495.45	24,477
2023-08-17	14,400.01	14,500.01	14,200.01	14,300.01	10,644.32	16,839
2023-08-16	14,300.01	14,400.01	14,300.01	14,400.01	10,718.75	6,792
2023-08-15	14,100.01	14,400.01	14,100.01	14,300.01	10,644.32	18,994
2023-08-14	14,200.01	14,300.01	14,200.01	14,200.01	10,569.88	17,180
2023-08-11	14,300.01	14,400.01	14,200.01	14,300.01	10,644.32	23,086
2023-08-10	14,400.01	14,400.01	14,200.01	14,300.01	10,644.32	28,026
2023-08-09	14,500.01	14,600.01	14,200.01	14,400.01	10,718.75	25,810
2023-08-08	14,500.01	14,700.01	14,500.01	14,500.01	10,793.19	43,094
2023-08-07	14,200.01	14,600.01	14,200.01	14,500.01	10,793.19	49,381
2023-08-04	14,300.01	14,300.01	14,200.01	14,300.01	10,644.32	12,161
2023-08-03	14,200.01	14,600.01	14,200.01	14,400.01	10,718.75	41,338
2023-08-02	14,100.01	14,300.01	14,100.01	14,200.01	10,569.88	26,239
2023-08-01	14,000.01	14,200.01	13,900.01	14,100.01	10,495.45	51,404
2023-07-31	14,000.01	14,100.01	14,000.01	14,000.01	10,421.01	27,629
2023-07-28	13,900.01	14,000.01	13,800.01	14,000.01	10,421.01	24,750
2023-07-27	14,000.01	14,100.01	13,900.01	13,900.01	10,346.57	6,987
2023-07-26	14,100.01	14,100.01	13,700.01	14,000.01	10,421.01	17,023
2023-07-25	14,200.01	14,200.01	14,000.01	14,100.01	10,495.45	18,691
2023-07-24	14,300.01	14,500.01	14,200.01	14,200.01	10,569.88	15,714
2023-07-21	14,200.01	14,300.01	14,000.01	14,300.01	10,644.32	9,098
2023-07-20	14,100.01	14,400.01	13,700.01	14,200.01	10,569.88	17,380
2023-07-19	14,100.01	14,300.01	13,900.01	14,300.01	10,644.32	22,804
2023-07-18	13,900.01	14,100.01	13,800.01	14,100.01	10,495.45	33,949
2023-07-17	13,800.01	13,900.01	13,600.01	13,900.01	10,346.57	4,291
2023-07-14	14,000.01	14,000.01	13,800.01	13,800.01	10,272.14	5,515
2023-07-13	14,000.01	14,100.01	13,700.01	14,000.01	10,421.01	15,878
2023-07-12	14,100.01	14,200.01	14,000.01	14,000.01	10,421.01	11,867
2023-07-11	13,800.01	14,100.01	13,800.01	14,100.01	10,495.45	7,980
2023-07-10	13,900.01	14,000.01	13,800.01	14,000.01	10,421.01	10,264
2023-07-07	14,000.01	14,000.01	13,900.01	13,900.01	10,346.57	2,046
2023-07-06	14,100.01	14,100.01	13,900.01	14,000.01	10,421.01	5,524
2023-07-05	14,100.01	14,200.01	14,100.01	14,100.01	10,495.45	6,704
2023-07-04	14,100.01	14,100.01	14,000.01	14,100.01	10,495.45	3,967
2023-07-03	14,000.01	14,100.01	14,000.01	14,100.01	10,495.45	2,754
2023-06-30	14,000.01	14,000.01	14,000.01	14,000.01	10,421.01	2,206
2023-06-29	14,100.01	14,100.01	14,000.01	14,000.01	10,421.01	9,156
2023-06-28	14,100.01	14,100.01	14,000.01	14,100.01	10,495.45	8,096
2023-06-27	14,200.01	14,200.01	14,000.01	14,100.01	10,495.45	2,175
2023-06-26	14,100.01	14,200.01	14,100.01	14,200.01	10,569.88	1,730
2023-06-23	14,200.01	14,200.01	14,200.01	14,200.01	10,569.88	6,410
2023-06-22	14,100.01	14,200.01	14,100.01	14,200.01	10,569.88	7,122
2023-06-21	14,100.01	14,200.01	14,000.01	14,200.01	10,569.88	6,584
2023-06-20	14,100.01	14,100.01	14,000.01	14,100.01	10,495.45	3,981
2023-06-19	14,100.01	14,100.01	14,100.01	14,100.01	10,495.45	7,456
2023-06-16	14,200.01	14,400.01	14,100.01	14,100.01	10,495.45	13,352
2023-06-15	14,200.01	14,200.01	14,200.01	14,200.01	10,569.88	4,120
2023-06-14	14,200.01	14,400.01	14,200.01	14,200.01	10,569.88	27,026
2023-06-13	14,100.01	14,300.01	14,100.01	14,200.01	10,569.88	19,390
2023-06-12	14,100.01	14,200.01	14,000.01	14,100.01	10,495.45	23,913
2023-06-09	14,200.01	14,200.01	13,900.01	14,100.01	10,495.45	15,877
2023-06-08	14,500.01	14,500.01	14,000.01	14,200.01	10,569.88	37,188

← NewerPage 14 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.