Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	14,300.01	14,700.01	14,200.01	14,700.01	10,942.06	17,070
2023-03-09	14,400.01	14,600.01	14,100.01	14,300.01	10,644.32	8,231
2023-03-08	14,500.01	14,500.01	14,000.01	14,500.01	10,793.19	8,155
2023-03-07	14,700.01	14,700.01	14,000.01	14,500.01	10,793.19	10,664
2023-03-06	14,900.01	14,900.01	14,400.01	14,800.01	11,016.50	7,977
2023-03-03	14,500.01	15,200.01	14,300.01	15,000.01	11,165.37	17,414
2023-03-02	14,100.01	15,000.01	14,100.01	14,600.01	10,867.63	158,808
2023-03-01	13,900.01	14,500.01	13,800.01	14,500.01	10,793.19	12,010
2023-02-28	14,000.01	14,000.01	13,800.01	13,900.01	10,346.57	11,556
2023-02-27	13,900.01	14,000.01	13,800.01	14,000.01	10,421.01	5,436
2023-02-24	13,700.01	13,900.01	13,700.01	13,800.01	10,272.14	6,857
2023-02-23	13,700.01	13,800.01	13,600.01	13,600.01	10,123.27	9,431
2023-02-22	13,300.01	14,000.01	13,300.01	13,700.01	10,197.70	108,318
2023-02-21	13,700.01	13,900.01	13,600.01	13,600.01	10,123.27	11,790
2023-02-20	13,300.01	13,700.01	13,300.01	13,700.01	10,197.70	5,949
2023-02-17	13,300.01	13,400.01	13,200.01	13,300.01	9,899.96	4,916
2023-02-16	13,200.01	13,300.01	13,200.01	13,300.01	9,899.96	6,543
2023-02-15	13,300.01	13,300.01	13,200.01	13,200.01	9,825.52	3,813
2023-02-14	13,400.01	13,500.01	13,300.01	13,300.01	9,899.96	4,247
2023-02-13	13,700.01	13,700.01	13,500.01	13,500.01	10,048.83	3,762
2023-02-10	13,700.01	13,800.01	13,700.01	13,700.01	10,197.70	4,660
2023-02-09	13,800.01	13,900.01	13,700.01	13,700.01	10,197.70	6,203
2023-02-08	13,800.01	13,900.01	13,700.01	13,700.01	10,197.70	16,669
2023-02-07	14,100.01	14,100.01	13,800.01	13,800.01	10,272.14	6,911
2023-02-06	13,900.01	14,100.01	13,900.01	13,900.01	10,346.57	8,427
2023-02-03	13,800.01	14,000.01	13,800.01	13,900.01	10,346.57	6,314
2023-02-02	13,800.01	13,900.01	13,700.01	13,800.01	10,272.14	6,577
2023-02-01	13,800.01	14,100.01	13,800.01	13,800.01	10,272.14	8,933
2023-01-31	14,200.01	14,200.01	13,700.01	13,800.01	10,272.14	5,882
2023-01-30	13,900.01	14,300.01	13,700.01	14,100.01	10,495.45	16,449
2023-01-27	13,700.01	14,000.01	13,700.01	13,900.01	10,346.57	9,138
2023-01-19	13,700.01	13,700.01	13,400.01	13,700.01	10,197.70	3,574
2023-01-18	13,500.01	13,800.01	13,400.01	13,700.01	10,197.70	13,824
2023-01-17	13,100.01	13,500.01	12,600.01	13,500.01	10,048.83	13,570
2023-01-16	13,200.01	13,300.01	13,200.01	13,200.01	9,825.52	2,821
2023-01-13	13,200.01	13,300.01	13,100.01	13,200.01	9,825.52	7,776
2023-01-12	13,200.01	13,300.01	13,200.01	13,200.01	9,825.52	3,130
2023-01-11	13,200.01	13,300.01	13,100.01	13,200.01	9,825.52	10,762
2023-01-10	13,200.01	13,200.01	13,100.01	13,200.01	9,825.52	7,139
2023-01-09	13,200.01	13,300.01	13,100.01	13,200.01	9,825.52	7,248
2023-01-06	13,200.01	13,400.01	13,100.01	13,200.01	9,825.52	21,636
2023-01-05	13,300.01	13,300.01	13,100.01	13,200.01	9,825.52	4,502
2023-01-04	13,400.01	13,400.01	13,100.01	13,200.01	9,825.52	13,974
2023-01-03	13,200.01	13,300.01	13,100.01	13,300.01	9,899.96	6,462
2022-12-30	13,100.01	13,200.01	13,100.01	13,200.01	9,825.52	5,442
2022-12-29	13,200.01	13,200.01	13,100.01	13,100.01	9,751.09	3,359
2022-12-28	13,100.01	13,300.01	13,100.01	13,200.01	9,825.52	6,857
2022-12-27	13,000.01	13,100.01	12,900.01	13,100.01	9,751.09	6,534
2022-12-26	13,300.01	13,400.01	13,000.01	13,000.01	9,676.65	7,517
2022-12-23	13,300.01	13,500.01	12,800.01	13,300.01	9,899.96	9,615
2022-12-22	13,300.01	13,400.01	13,000.01	13,300.01	9,899.96	8,329
2022-12-21	13,400.01	13,500.01	13,300.01	13,300.01	9,899.96	4,621
2022-12-20	13,500.01	13,500.01	12,900.01	13,400.01	9,974.40	11,836
2022-12-19	13,600.01	13,700.01	13,300.01	13,500.01	10,048.83	13,985
2022-12-16	13,700.01	13,800.01	13,100.01	13,600.01	10,123.27	19,976
2022-12-15	13,700.01	13,800.01	13,500.01	13,700.01	10,197.70	5,035
2022-12-14	13,800.01	14,100.01	13,700.01	13,700.01	10,197.70	17,862
2022-12-13	13,700.01	13,900.01	12,800.01	13,800.01	10,272.14	17,287
2022-12-12	14,100.01	14,300.01	13,800.01	13,800.01	10,272.14	11,665
2022-12-09	14,100.01	14,100.01	14,000.01	14,100.01	10,495.45	5,217

← NewerPage 16 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.