Bac A Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 15,600.02 | 16,500.02 | 15,600.02 | 16,300.02 | 11,234.29 | 22,682 |
| 2022-06-21 | 16,700.02 | 16,700.02 | 15,600.02 | 15,600.02 | 10,751.84 | 54,000 |
| 2022-06-20 | 17,400.02 | 17,600.02 | 16,700.02 | 16,700.02 | 11,509.98 | 23,527 |
| 2022-06-17 | 17,900.02 | 17,900.02 | 17,300.02 | 17,400.02 | 11,992.43 | 10,339 |
| 2022-06-16 | 17,900.02 | 18,200.02 | 17,900.02 | 18,000.02 | 12,405.97 | 9,300 |
| 2022-06-15 | 18,500.02 | 18,500.02 | 17,200.02 | 17,900.02 | 12,337.04 | 34,532 |
| 2022-06-14 | 18,200.02 | 18,500.02 | 18,200.02 | 18,500.02 | 12,750.58 | 13,348 |
| 2022-06-13 | 18,900.02 | 18,900.02 | 18,500.02 | 18,500.02 | 12,750.58 | 9,219 |
| 2022-06-10 | 19,200.02 | 19,200.02 | 18,900.02 | 19,100.02 | 13,164.11 | 13,058 |
| 2022-06-09 | 19,000.02 | 19,300.02 | 18,900.02 | 19,200.02 | 13,233.03 | 21,411 |
| 2022-06-08 | 18,600.02 | 19,000.02 | 18,600.02 | 19,000.02 | 13,095.19 | 19,341 |
| 2022-06-07 | 18,900.02 | 19,000.02 | 18,500.02 | 18,600.02 | 12,819.50 | 17,411 |
| 2022-06-06 | 18,800.02 | 19,100.02 | 18,800.02 | 18,900.02 | 13,026.26 | 14,701 |
| 2022-06-03 | 19,100.02 | 19,100.02 | 18,800.02 | 18,800.02 | 12,957.34 | 13,060 |
| 2022-06-02 | 19,200.02 | 19,200.02 | 19,000.02 | 19,100.02 | 13,164.11 | 16,320 |
| 2022-06-01 | 19,100.02 | 19,200.02 | 19,000.02 | 19,200.02 | 13,233.03 | 15,417 |
| 2022-05-31 | 19,200.02 | 19,200.02 | 19,000.02 | 19,100.02 | 13,164.11 | 10,447 |
| 2022-05-30 | 19,100.02 | 19,200.02 | 19,000.02 | 19,200.02 | 13,233.03 | 19,239 |
| 2022-05-27 | 19,000.02 | 19,200.02 | 18,900.02 | 19,100.02 | 13,164.11 | 18,586 |
| 2022-05-26 | 19,200.02 | 19,200.02 | 18,900.02 | 18,900.02 | 13,026.26 | 19,734 |
| 2022-05-25 | 19,200.02 | 19,400.02 | 19,000.02 | 19,200.02 | 13,233.03 | 18,141 |
| 2022-05-24 | 19,000.02 | 19,200.02 | 19,000.02 | 19,200.02 | 13,233.03 | 4,911 |
| 2022-05-23 | 19,400.02 | 19,400.02 | 19,000.02 | 19,000.02 | 13,095.19 | 11,468 |
| 2022-05-20 | 19,300.02 | 19,600.02 | 19,100.02 | 19,200.02 | 13,233.03 | 19,168 |
| 2022-05-19 | 19,600.02 | 19,600.02 | 19,200.02 | 19,400.02 | 13,370.87 | 18,081 |
| 2022-05-18 | 19,700.02 | 19,900.02 | 19,600.02 | 19,600.02 | 13,508.72 | 18,718 |
| 2022-05-17 | 18,800.02 | 20,000.02 | 18,500.02 | 19,700.02 | 13,577.64 | 29,191 |
| 2022-05-16 | 18,700.02 | 19,300.02 | 18,700.02 | 18,800.02 | 12,957.34 | 19,450 |
| 2022-05-13 | 18,800.02 | 18,800.02 | 18,000.02 | 18,700.02 | 12,888.42 | 18,945 |
| 2022-05-12 | 18,800.02 | 19,000.02 | 18,700.02 | 18,800.02 | 12,957.34 | 12,664 |
| 2022-05-11 | 18,800.02 | 19,100.02 | 18,800.02 | 18,800.02 | 12,957.34 | 12,294 |
| 2022-05-10 | 18,900.02 | 19,300.02 | 18,700.02 | 18,800.02 | 12,957.34 | 17,887 |
| 2022-05-09 | 19,400.02 | 19,500.02 | 18,900.02 | 18,900.02 | 13,026.26 | 19,299 |
| 2022-05-06 | 19,700.02 | 19,700.02 | 19,200.02 | 19,400.02 | 13,370.87 | 19,094 |
| 2022-05-05 | 19,700.02 | 19,900.02 | 19,500.02 | 19,700.02 | 13,577.64 | 15,525 |
| 2022-05-04 | 19,700.02 | 19,900.02 | 19,600.02 | 19,700.02 | 13,577.64 | 16,905 |
| 2022-04-29 | 19,700.02 | 19,700.02 | 19,400.02 | 19,700.02 | 13,577.64 | 23,122 |
| 2022-04-28 | 19,900.02 | 19,900.02 | 19,400.02 | 19,700.02 | 13,577.64 | 35,259 |
| 2022-04-27 | 19,800.02 | 20,100.02 | 19,600.02 | 19,900.02 | 13,715.48 | 20,023 |
| 2022-04-26 | 19,500.02 | 19,800.02 | 19,000.02 | 19,800.02 | 13,646.56 | 40,425 |
| 2022-04-25 | 20,200.02 | 20,400.02 | 19,500.02 | 19,500.02 | 13,439.80 | 58,037 |
| 2022-04-22 | 20,000.02 | 20,500.02 | 20,000.02 | 20,400.02 | 14,060.10 | 36,325 |
| 2022-04-21 | 19,800.02 | 20,000.02 | 19,200.02 | 20,000.02 | 13,784.41 | 45,858 |
| 2022-04-20 | 20,300.02 | 20,400.02 | 19,300.02 | 19,800.02 | 13,646.56 | 47,158 |
| 2022-04-19 | 21,200.02 | 21,500.02 | 20,300.02 | 20,300.02 | 13,991.17 | 71,011 |
| 2022-04-18 | 21,700.02 | 21,800.02 | 20,700.02 | 21,200.02 | 14,611.47 | 61,410 |
| 2022-04-15 | 21,800.02 | 21,900.02 | 21,400.02 | 21,700.02 | 14,956.08 | 31,617 |
| 2022-04-14 | 21,800.02 | 22,000.02 | 21,700.02 | 21,800.02 | 15,025.00 | 19,229 |
| 2022-04-13 | 21,700.02 | 21,800.02 | 21,500.02 | 21,800.02 | 15,025.00 | 28,640 |
| 2022-04-12 | 21,900.02 | 22,000.02 | 21,600.02 | 21,700.02 | 14,956.08 | 22,064 |
| 2022-04-08 | 22,000.02 | 22,000.02 | 21,900.02 | 22,000.02 | 15,162.85 | 18,209 |
| 2022-04-07 | 22,000.02 | 22,100.02 | 21,900.02 | 22,000.02 | 15,162.85 | 25,279 |
| 2022-04-06 | 22,000.02 | 22,100.02 | 22,000.02 | 22,000.02 | 15,162.85 | 28,560 |
| 2022-04-05 | 22,100.02 | 22,100.02 | 21,900.02 | 22,000.02 | 15,162.85 | 20,514 |
| 2022-04-04 | 22,000.02 | 22,100.02 | 21,900.02 | 22,100.02 | 15,231.77 | 39,220 |
| 2022-04-01 | 22,000.02 | 22,000.02 | 21,800.02 | 22,000.02 | 15,162.85 | 27,540 |
| 2022-03-31 | 22,000.02 | 22,100.02 | 21,600.02 | 22,000.02 | 15,162.85 | 22,518 |
| 2022-03-30 | 21,900.02 | 22,100.02 | 21,800.02 | 22,000.02 | 15,162.85 | 24,544 |
| 2022-03-29 | 21,800.02 | 22,300.02 | 21,800.02 | 21,900.02 | 15,093.93 | 50,712 |
| 2022-03-28 | 22,100.02 | 22,200.02 | 21,800.02 | 21,800.02 | 15,025.00 | 36,868 |
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.