Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	16,100.02	16,100.02	16,000.02	16,000.02	11,909.73	4,801
2022-09-15	16,100.02	16,400.02	16,100.02	16,100.02	11,984.16	13,499
2022-09-14	16,300.02	16,300.02	15,900.02	16,100.02	11,984.16	13,872
2022-09-13	16,300.02	16,400.02	16,300.02	16,300.02	12,133.03	12,937
2022-09-12	16,300.02	16,300.02	16,100.02	16,300.02	12,133.03	15,192
2022-09-09	16,300.02	16,400.02	16,200.02	16,200.02	12,058.60	9,966
2022-09-08	16,400.02	16,500.02	16,200.02	16,300.02	12,133.03	13,584
2022-09-07	16,600.02	16,700.02	16,200.02	16,400.02	12,207.47	21,230
2022-09-06	16,600.02	16,700.02	16,500.02	16,600.02	12,356.34	13,723
2022-09-05	16,600.02	16,700.02	16,600.02	16,600.02	12,356.34	11,419
2022-08-31	16,700.02	16,700.02	16,500.02	16,600.02	12,356.34	13,167
2022-08-30	16,800.02	17,000.02	16,700.02	16,700.02	12,430.78	38,766
2022-08-29	17,000.02	17,000.02	16,600.02	16,800.02	12,505.21	10,752
2022-08-26	17,100.02	17,200.02	17,000.02	17,000.02	12,654.08	15,611
2022-08-25	17,000.02	17,200.02	16,900.02	17,100.02	12,728.52	13,773
2022-08-24	17,000.02	17,100.02	16,700.02	17,000.02	12,654.08	18,405
2022-08-23	17,100.02	17,100.02	16,700.02	17,000.02	12,654.08	20,371
2022-08-22	17,300.02	17,300.02	17,100.02	17,100.02	12,728.52	407,057
2022-08-19	17,400.02	17,400.02	17,200.02	17,300.02	12,877.39	819,794
2022-08-18	16,600.02	17,400.02	16,600.02	17,400.02	12,951.83	94,426
2022-08-17	16,900.02	17,000.02	16,700.02	16,700.02	12,430.78	20,290
2022-08-16	16,800.02	17,000.02	16,800.02	16,900.02	12,579.65	15,830
2022-08-15	16,700.02	17,200.02	16,700.02	16,800.02	12,505.21	15,047
2022-08-12	16,900.02	16,900.02	16,300.02	16,800.02	12,505.21	698,868
2022-08-11	17,000.02	17,100.02	16,800.02	16,900.02	12,579.65	13,442
2022-08-10	17,000.02	17,100.02	16,900.02	17,000.02	12,654.08	10,344
2022-08-09	17,100.02	17,200.02	16,900.02	17,000.02	12,654.08	22,203
2022-08-08	16,800.02	17,300.02	16,800.02	17,100.02	12,728.52	1,370,855
2022-08-05	16,900.02	17,000.02	16,800.02	16,800.02	12,505.21	14,955
2022-08-04	17,000.02	17,100.02	16,900.02	16,900.02	12,579.65	1,356,223
2022-08-03	17,000.02	17,100.02	16,900.02	17,000.02	12,654.08	10,691
2022-08-02	16,900.02	17,000.02	16,800.02	17,000.02	12,654.08	681,965
2022-08-01	16,700.02	16,900.02	16,500.02	16,900.02	12,579.65	1,514,081
2022-07-29	16,700.02	17,000.02	16,600.02	16,700.02	12,430.78	12,628
2022-07-28	16,700.02	17,000.02	16,700.02	16,700.02	12,430.78	14,789
2022-07-27	16,600.02	16,700.02	16,500.02	16,700.02	12,430.78	1,350,963
2022-07-26	16,900.02	16,900.02	16,500.02	16,600.02	12,356.34	1,487,357
2022-07-25	16,800.02	16,800.02	16,200.02	16,800.02	12,505.21	16,390
2022-07-22	16,600.02	16,900.02	16,600.02	16,800.02	12,505.21	1,490,278
2022-07-21	16,800.02	17,100.02	16,500.02	16,900.02	12,579.65	1,503,355
2022-07-20	16,500.02	17,000.02	16,500.02	16,800.02	12,505.21	20,689
2022-07-19	16,500.02	16,500.02	16,000.02	16,500.02	12,281.91	1,402,010
2022-07-18	16,600.02	16,700.02	16,400.02	16,400.02	12,207.47	11,151
2022-07-15	16,600.02	16,800.02	16,600.02	16,600.02	12,356.34	1,357,590
2022-07-14	16,600.02	16,600.02	16,400.02	16,600.02	12,356.34	1,693,809
2022-07-13	16,600.02	16,800.02	16,500.02	16,600.02	12,356.34	1,556,778
2022-07-12	16,700.02	16,900.02	16,500.02	16,600.02	12,356.34	686,363
2022-07-11	16,800.02	16,900.02	16,500.02	16,700.02	12,430.78	11,605
2022-07-08	16,600.02	17,000.02	16,600.02	16,800.02	12,505.21	685,583
2022-07-07	16,900.02	16,900.02	16,400.02	16,600.02	12,356.34	682,760
2022-07-06	17,200.02	17,200.02	16,900.02	17,000.02	12,654.08	1,083,375
2022-07-05	16,700.02	17,400.02	16,700.02	17,200.02	12,802.96	19,659
2022-07-04	17,400.02	18,000.02	17,400.02	18,000.02	12,405.97	14,973
2022-07-01	17,500.02	17,500.02	16,900.02	17,400.02	11,992.43	15,262
2022-06-30	17,800.02	17,900.02	17,600.02	17,600.02	12,130.28	14,952
2022-06-29	18,100.02	18,300.02	17,500.02	17,800.02	12,268.12	15,843
2022-06-28	17,500.02	18,200.02	17,400.02	18,100.02	12,474.89	23,968
2022-06-27	16,800.02	17,500.02	16,700.02	17,500.02	12,061.36	19,722
2022-06-24	16,800.02	17,000.02	16,800.02	16,800.02	11,578.90	15,235
2022-06-23	16,100.02	16,800.02	16,100.02	16,700.02	11,509.98	23,534

← NewerPage 18 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.