Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	14,500.01	14,500.01	14,200.01	14,500.01	10,793.19	27,729
2023-06-06	14,400.01	14,500.01	14,200.01	14,500.01	10,793.19	23,587
2023-06-05	14,300.01	14,700.01	14,300.01	14,500.01	10,793.19	36,759
2023-06-02	13,900.01	14,500.01	13,900.01	14,300.01	10,644.32	83,798
2023-06-01	13,900.01	14,000.01	13,900.01	13,900.01	10,346.57	7,417
2023-05-31	13,600.01	14,200.01	13,600.01	13,900.01	10,346.57	50,685
2023-05-30	13,500.01	13,700.01	13,500.01	13,600.01	10,123.27	7,797
2023-05-29	13,600.01	13,700.01	13,500.01	13,500.01	10,048.83	11,567
2023-05-26	13,600.01	13,700.01	13,500.01	13,600.01	10,123.27	3,528
2023-05-25	13,600.01	13,600.01	13,500.01	13,600.01	10,123.27	5,646
2023-05-24	13,600.01	13,700.01	13,500.01	13,600.01	10,123.27	4,307
2023-05-23	13,600.01	13,600.01	13,600.01	13,600.01	10,123.27	5,054
2023-05-22	13,500.01	13,700.01	13,500.01	13,600.01	10,123.27	6,704
2023-05-19	13,700.01	13,900.01	13,600.01	13,600.01	10,123.27	4,560
2023-05-18	13,700.01	13,800.01	13,700.01	13,700.01	10,197.70	12,628
2023-05-17	13,700.01	13,800.01	13,700.01	13,700.01	10,197.70	6,866
2023-05-16	13,800.01	13,800.01	13,700.01	13,700.01	10,197.70	4,179
2023-05-15	13,800.01	13,900.01	13,800.01	13,800.01	10,272.14	11,674
2023-05-12	13,700.01	13,800.01	13,700.01	13,800.01	10,272.14	4,056
2023-05-11	13,800.01	13,800.01	13,700.01	13,700.01	10,197.70	7,281
2023-05-10	13,600.01	13,800.01	13,600.01	13,700.01	10,197.70	10,044
2023-05-09	13,500.01	13,600.01	13,500.01	13,600.01	10,123.27	6,195
2023-05-08	13,500.01	13,600.01	13,400.01	13,500.01	10,048.83	8,388
2023-05-05	13,600.01	13,600.01	13,500.01	13,500.01	10,048.83	10,506
2023-05-04	13,600.01	13,600.01	13,400.01	13,600.01	10,123.27	3,461
2023-04-28	13,500.01	13,700.01	13,500.01	13,500.01	10,048.83	9,146
2023-04-27	13,400.01	13,500.01	13,400.01	13,400.01	9,974.40	6,764
2023-04-26	13,500.01	13,600.01	13,300.01	13,300.01	9,899.96	9,783
2023-04-25	13,500.01	13,600.01	13,200.01	13,500.01	10,048.83	11,031
2023-04-24	14,000.01	14,000.01	13,600.01	13,600.01	10,123.27	22,794
2023-04-21	14,000.01	14,100.01	14,000.01	14,000.01	10,421.01	7,615
2023-04-20	13,600.01	14,000.01	13,600.01	14,000.01	10,421.01	40,573
2023-04-19	13,500.01	13,600.01	13,500.01	13,600.01	10,123.27	2,946
2023-04-18	13,600.01	13,700.01	13,400.01	13,500.01	10,048.83	4,296
2023-04-17	13,700.01	13,700.01	13,500.01	13,500.01	10,048.83	17,480
2023-04-14	13,700.01	13,800.01	13,700.01	13,700.01	10,197.70	5,038
2023-04-13	13,800.01	13,800.01	13,500.01	13,700.01	10,197.70	7,174
2023-04-12	13,800.01	13,800.01	13,700.01	13,700.01	10,197.70	3,277
2023-04-11	13,700.01	13,800.01	13,200.01	13,700.01	10,197.70	9,941
2023-04-10	13,800.01	13,900.01	13,700.01	13,700.01	10,197.70	17,823
2023-04-07	13,800.01	13,800.01	13,800.01	13,800.01	10,272.14	5,856
2023-04-06	13,800.01	13,900.01	13,800.01	13,800.01	10,272.14	24,964
2023-04-05	13,700.01	13,900.01	13,700.01	13,900.01	10,346.57	13,109
2023-04-04	13,800.01	14,000.01	13,700.01	13,700.01	10,197.70	30,436
2023-04-03	13,700.01	13,900.01	13,700.01	13,800.01	10,272.14	23,872
2023-03-31	13,600.01	13,700.01	13,400.01	13,700.01	10,197.70	44,941
2023-03-30	13,900.01	13,900.01	13,600.01	13,600.01	10,123.27	63,992
2023-03-29	14,100.01	14,100.01	13,700.01	13,900.01	10,346.57	11,840
2023-03-28	14,000.01	14,100.01	13,900.01	14,100.01	10,495.45	5,668
2023-03-27	14,200.01	14,200.01	13,600.01	14,000.01	10,421.01	22,243
2023-03-24	14,100.01	14,200.01	14,000.01	14,200.01	10,569.88	3,649
2023-03-23	14,000.01	14,100.01	13,700.01	14,100.01	10,495.45	7,834
2023-03-22	14,100.01	14,100.01	13,700.01	14,100.01	10,495.45	11,165
2023-03-21	14,100.01	14,200.01	13,900.01	14,100.01	10,495.45	4,513
2023-03-20	14,200.01	14,200.01	13,700.01	14,200.01	10,569.88	11,163
2023-03-17	14,300.01	14,300.01	14,000.01	14,200.01	10,569.88	6,236
2023-03-16	14,500.01	14,500.01	14,100.01	14,300.01	10,644.32	8,598
2023-03-15	15,100.01	15,100.01	14,200.01	14,500.01	10,793.19	9,092
2023-03-14	14,400.01	14,400.01	14,100.01	14,400.01	10,718.75	7,398
2023-03-13	14,600.01	14,600.01	14,100.01	14,300.01	10,644.32	7,660

← NewerPage 15 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.