Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	13,600.01	14,200.01	13,400.01	14,100.01	10,495.45	12,882
2022-12-07	14,000.01	14,000.01	13,600.01	13,700.01	10,197.70	9,725
2022-12-06	14,300.01	14,500.01	14,000.01	14,000.01	10,421.01	9,377
2022-12-05	14,900.01	14,900.01	14,400.01	14,500.01	10,793.19	13,640
2022-12-02	13,900.01	14,300.01	13,700.01	14,300.01	10,644.32	28,801
2022-12-01	13,700.01	14,100.01	13,700.01	13,900.01	10,346.57	13,829
2022-11-30	13,500.01	13,700.01	13,500.01	13,700.01	10,197.70	5,462
2022-11-29	13,700.01	13,700.01	13,300.01	13,500.01	10,048.83	9,671
2022-11-28	13,400.01	13,700.01	13,400.01	13,700.01	10,197.70	6,904
2022-11-25	13,200.01	13,400.01	13,100.01	13,400.01	9,974.40	5,880
2022-11-24	13,200.01	13,300.01	13,100.01	13,200.01	9,825.52	4,929
2022-11-23	13,400.01	13,500.01	13,200.01	13,200.01	9,825.52	4,306
2022-11-22	13,100.01	13,400.01	13,000.01	13,400.01	9,974.40	9,223
2022-11-21	13,200.01	13,300.01	13,000.01	13,100.01	9,751.09	6,287
2022-11-18	13,400.01	13,400.01	13,100.01	13,100.01	9,751.09	7,930
2022-11-17	13,300.01	13,800.01	13,200.01	13,400.01	9,974.40	14,286
2022-11-16	12,400.01	13,300.01	12,000.01	13,300.01	9,899.96	20,920
2022-11-15	13,000.01	13,100.01	12,000.01	12,400.01	9,230.04	19,200
2022-11-14	13,400.01	13,400.01	13,000.01	13,000.01	9,676.65	8,070
2022-11-11	13,200.01	13,500.01	13,200.01	13,400.01	9,974.40	477,726
2022-11-10	13,600.01	13,600.01	13,200.01	13,200.01	9,825.52	5,116
2022-11-09	13,400.01	13,800.01	13,400.01	13,600.01	10,123.27	8,270
2022-11-08	13,500.01	13,700.01	13,400.01	13,400.01	9,974.40	11,556
2022-11-07	13,700.01	13,800.01	13,500.01	13,500.01	10,048.83	7,389
2022-11-04	13,900.01	13,900.01	13,400.01	13,800.01	10,272.14	12,022
2022-11-03	14,000.01	14,300.01	13,800.01	13,900.01	10,346.57	18,248
2022-11-02	14,000.01	14,300.01	14,000.01	14,000.01	10,421.01	14,909
2022-11-01	14,100.01	14,200.01	14,100.01	14,100.01	10,495.45	10,426
2022-10-31	14,100.01	14,200.01	14,000.01	14,100.01	10,495.45	12,092
2022-10-28	14,400.01	14,600.01	14,100.01	14,100.01	10,495.45	21,269
2022-10-27	13,900.01	14,400.01	13,900.01	14,400.01	10,718.75	17,469
2022-10-26	14,000.01	14,000.01	13,700.01	13,900.01	10,346.57	13,123
2022-10-25	14,000.01	14,200.01	13,800.01	14,000.01	10,421.01	10,316
2022-10-24	14,000.01	14,300.01	14,000.01	14,000.01	10,421.01	7,291
2022-10-21	14,200.01	14,400.01	13,900.01	14,100.01	10,495.45	10,574
2022-10-20	14,500.01	14,500.01	14,200.01	14,200.01	10,569.88	12,243
2022-10-19	14,700.01	14,700.01	14,400.01	14,500.01	10,793.19	14,394
2022-10-18	14,600.01	14,900.01	14,600.01	14,700.01	10,942.06	12,665
2022-10-17	14,600.01	14,700.01	14,400.01	14,600.01	10,867.63	16,753
2022-10-14	14,500.01	15,000.01	14,500.01	14,600.01	10,867.63	19,484
2022-10-13	14,200.01	14,500.01	14,200.01	14,500.01	10,793.19	12,724
2022-10-12	13,800.01	14,200.01	13,500.01	14,200.01	10,569.88	32,291
2022-10-11	14,600.01	14,600.01	13,800.01	13,800.01	10,272.14	22,984
2022-10-10	14,400.01	15,000.01	14,300.01	14,700.01	10,942.06	18,173
2022-10-07	14,900.01	14,900.01	14,000.01	14,400.01	10,718.75	23,529
2022-10-06	15,200.01	15,200.01	14,900.01	14,900.01	11,090.93	14,533
2022-10-05	14,800.01	15,200.01	14,800.01	15,200.01	11,314.24	18,428
2022-10-04	15,000.01	15,300.01	14,000.01	14,800.01	11,016.50	23,278
2022-10-03	15,600.01	15,800.02	15,000.01	15,000.01	11,165.37	17,356
2022-09-30	15,200.01	15,600.01	14,800.01	15,600.01	11,611.98	32,584
2022-09-29	15,200.01	15,500.02	15,200.01	15,200.01	11,314.24	14,107
2022-09-28	15,400.01	15,400.01	15,200.01	15,200.01	11,314.24	9,076
2022-09-27	15,400.01	15,700.02	15,400.01	15,400.01	11,463.11	11,730
2022-09-26	15,900.02	15,900.02	15,400.01	15,400.01	11,463.11	13,773
2022-09-23	15,800.02	16,000.02	15,800.02	15,900.02	11,835.29	12,912
2022-09-22	15,700.02	16,000.02	15,700.02	15,800.02	11,760.85	13,559
2022-09-21	16,000.02	16,000.02	15,600.01	15,800.02	11,760.85	12,116
2022-09-20	16,000.02	16,200.02	15,800.02	16,000.02	11,909.73	15,345
2022-09-19	16,100.02	16,200.02	15,800.02	16,000.02	11,909.73	15,098
2022-09-16	16,100.02	16,100.02	16,000.02	16,000.02	11,909.73	4,801

← NewerPage 17 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.