Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10,900.00	10,900.00	10,600.00	10,800.00	10,800.00	7,806
2026-07-21	11,000.00	11,100.00	10,800.00	10,900.00	10,900.00	4,426
2026-07-20	11,300.00	11,300.00	10,800.00	10,800.00	10,800.00	5,700
2026-07-17	11,200.00	11,300.00	10,900.00	11,300.00	11,300.00	2,016
2026-07-16	11,100.00	11,200.00	11,000.00	11,200.00	11,200.00	12,202
2026-07-15	11,300.00	11,400.00	11,100.00	11,100.00	11,100.00	8,298
2026-07-14	11,100.00	11,400.00	11,100.00	11,300.00	11,300.00	8,587
2026-07-13	12,100.00	12,100.00	11,000.00	11,100.00	11,100.00	81,580
2026-07-10	12,400.00	12,500.00	12,000.00	12,000.00	12,000.00	9,670
2026-07-09	11,800.00	12,700.00	11,600.00	12,400.00	12,400.00	56,822
2026-07-08	11,600.00	12,000.00	11,600.00	11,800.00	11,800.00	12,560
2026-07-07	11,700.00	11,700.00	11,500.00	11,700.00	11,700.00	4,351
2026-07-06	11,500.00	11,700.00	11,500.00	11,600.00	11,600.00	14,921
2026-07-03	11,600.00	12,100.00	11,600.00	11,700.00	11,700.00	23,242
2026-07-02	12,000.00	12,000.00	11,700.00	11,800.00	11,800.00	4,755
2026-07-01	12,200.00	12,400.00	11,400.00	12,100.00	12,100.00	43,384
2026-06-30	11,800.00	11,800.00	11,500.00	11,600.00	11,600.00	23,312
2026-06-29	11,800.00	11,900.00	11,400.00	11,800.00	11,800.00	39,246
2026-06-26	12,000.00	12,000.00	11,500.00	11,900.00	11,900.00	25,439
2026-06-25	12,800.00	12,800.00	11,800.00	12,000.00	12,000.00	51,720
2026-06-24	13,300.01	13,400.01	12,800.01	12,800.01	11,906.98	104,845
2026-06-23	13,400.01	13,500.01	13,000.01	13,200.01	12,279.08	103,017
2026-06-22	12,300.01	13,400.01	12,200.01	13,400.01	12,465.12	173,506
2026-06-19	12,000.01	12,300.01	12,000.01	12,200.01	11,348.84	46,007
2026-06-18	11,500.01	11,900.01	11,500.01	11,900.01	11,069.77	54,545
2026-06-17	11,400.01	11,500.01	11,400.01	11,400.01	10,604.66	6,144
2026-06-16	11,600.01	11,700.01	11,200.01	11,400.01	10,604.66	22,033
2026-06-15	11,400.01	11,600.01	11,400.01	11,600.01	10,790.70	6,756
2026-06-12	11,300.01	11,400.01	11,300.01	11,400.01	10,604.66	15,397
2026-06-11	11,300.01	11,300.01	11,300.01	11,300.01	10,511.63	3,204
2026-06-10	11,200.01	11,300.01	11,200.01	11,300.01	10,511.63	28,439
2026-06-09	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	308,103
2026-06-08	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	948
2026-06-05	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	3,094
2026-06-04	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	1,359
2026-06-03	11,000.01	11,200.01	11,000.01	11,200.01	10,418.61	14,946
2026-06-02	11,100.01	11,200.01	11,100.01	11,100.01	10,325.59	8,352
2026-06-01	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	2,884
2026-05-29	11,200.01	11,300.01	11,200.01	11,300.01	10,511.63	576
2026-05-28	11,300.01	11,300.01	11,300.01	11,300.01	10,511.63	975
2026-05-27	11,100.01	11,600.01	11,100.01	11,300.01	10,511.63	9,713
2026-05-26	11,100.01	11,200.01	11,100.01	11,200.01	10,418.61	2,627
2026-05-25	11,100.01	11,100.01	11,100.01	11,100.01	10,325.59	1,524
2026-05-22	11,300.01	11,300.01	11,100.01	11,100.01	10,325.59	12,374
2026-05-21	11,300.01	11,300.01	11,300.01	11,300.01	10,511.63	118
2026-05-20	11,200.01	11,300.01	11,200.01	11,300.01	10,511.63	2,283
2026-05-19	11,200.01	11,400.01	11,200.01	11,300.01	10,511.63	3,765
2026-05-18	11,300.01	11,300.01	11,200.01	11,200.01	10,418.61	2,629
2026-05-15	11,100.01	11,300.01	11,100.01	11,300.01	10,511.63	9,468
2026-05-14	11,100.01	11,200.01	11,100.01	11,200.01	10,418.61	5,957
2026-05-13	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	861
2026-05-12	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	4,341
2026-05-11	11,200.01	11,300.01	11,100.01	11,200.01	10,418.61	7,364
2026-05-08	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	538
2026-05-07	11,100.01	11,300.01	11,100.01	11,200.01	10,418.61	1,548
2026-05-06	11,100.01	11,100.01	11,100.01	11,100.01	10,325.59	1,564
2026-05-05	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	1,272
2026-05-04	10,800.01	11,300.01	10,800.01	11,300.01	10,511.63	4,561
2026-04-29	11,300.01	11,300.01	11,300.01	11,300.01	10,511.63	2,101
2026-04-28	11,300.01	11,300.01	11,300.01	11,300.01	10,511.63	1,019

← NewerPage 2 of 5 · 248 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.