Bac A Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 22,100.02 | 22,200.02 | 22,000.02 | 22,100.02 | 15,231.77 | 21,379 |
| 2022-03-24 | 22,200.02 | 22,200.02 | 22,000.02 | 22,100.02 | 15,231.77 | 20,809 |
| 2022-03-23 | 22,200.02 | 22,300.02 | 22,100.02 | 22,200.02 | 15,300.69 | 27,224 |
| 2022-03-22 | 22,200.02 | 22,400.02 | 22,100.02 | 22,200.02 | 15,300.69 | 30,926 |
| 2022-03-21 | 22,000.02 | 22,200.02 | 21,800.02 | 22,200.02 | 15,300.69 | 43,851 |
| 2022-03-18 | 22,000.02 | 22,100.02 | 21,500.02 | 22,000.02 | 15,162.85 | 25,574 |
| 2022-03-17 | 22,000.02 | 22,100.02 | 22,000.02 | 22,000.02 | 15,162.85 | 22,215 |
| 2022-03-16 | 21,900.02 | 22,200.02 | 21,700.02 | 22,000.02 | 15,162.85 | 32,927 |
| 2022-03-15 | 21,900.02 | 22,000.02 | 21,700.02 | 21,900.02 | 15,093.93 | 31,469 |
| 2022-03-14 | 22,000.02 | 22,000.02 | 21,700.02 | 21,900.02 | 15,093.93 | 25,538 |
| 2022-03-11 | 22,000.02 | 22,100.02 | 21,900.02 | 22,000.02 | 15,162.85 | 28,756 |
| 2022-03-10 | 21,900.02 | 22,200.02 | 20,700.02 | 22,000.02 | 15,162.85 | 45,538 |
| 2022-03-09 | 22,200.02 | 22,300.02 | 21,900.02 | 21,900.02 | 15,093.93 | 34,342 |
| 2022-03-08 | 22,200.02 | 22,300.02 | 22,000.02 | 22,200.02 | 15,300.69 | 36,607 |
| 2022-03-07 | 22,400.02 | 22,500.02 | 22,100.02 | 22,200.02 | 15,300.69 | 32,959 |
| 2022-03-04 | 22,600.02 | 22,600.02 | 22,100.02 | 22,400.02 | 15,438.54 | 43,607 |
| 2022-03-03 | 22,100.02 | 22,700.02 | 22,000.02 | 22,600.02 | 15,576.38 | 90,414 |
| 2022-03-02 | 22,100.02 | 22,100.02 | 21,900.02 | 22,100.02 | 15,231.77 | 41,834 |
| 2022-03-01 | 22,100.02 | 22,200.02 | 21,900.02 | 22,100.02 | 15,231.77 | 86,949 |
| 2022-02-28 | 22,400.02 | 22,400.02 | 22,000.02 | 22,100.02 | 15,231.77 | 40,877 |
| 2022-02-25 | 22,400.02 | 22,600.02 | 22,300.02 | 22,400.02 | 15,438.54 | 43,065 |
| 2022-02-24 | 22,500.02 | 22,600.02 | 22,000.02 | 22,400.02 | 15,438.54 | 62,167 |
| 2022-02-23 | 22,300.02 | 22,700.02 | 22,300.02 | 22,500.02 | 15,507.46 | 53,836 |
| 2022-02-22 | 22,400.02 | 22,400.02 | 22,000.02 | 22,300.02 | 15,369.61 | 81,205 |
| 2022-02-21 | 22,500.02 | 22,500.02 | 22,300.02 | 22,400.02 | 15,438.54 | 41,902 |
| 2022-02-18 | 22,600.02 | 22,600.02 | 22,300.02 | 22,500.02 | 15,507.46 | 58,813 |
| 2022-02-17 | 22,600.02 | 22,700.02 | 22,300.02 | 22,600.02 | 15,576.38 | 52,216 |
| 2022-02-16 | 22,800.02 | 22,800.02 | 22,400.02 | 22,600.02 | 15,576.38 | 57,411 |
| 2022-02-15 | 22,500.02 | 22,800.02 | 22,100.02 | 22,800.02 | 15,714.22 | 53,900 |
| 2022-02-14 | 22,800.02 | 22,800.02 | 22,400.02 | 22,500.02 | 15,507.46 | 68,665 |
| 2022-02-11 | 23,300.03 | 23,300.03 | 22,700.02 | 22,800.02 | 15,714.22 | 87,199 |
| 2022-02-10 | 23,200.02 | 23,400.03 | 23,200.02 | 23,200.02 | 15,989.91 | 72,170 |
| 2022-02-09 | 23,100.02 | 23,400.03 | 23,000.02 | 23,200.02 | 15,989.91 | 84,551 |
| 2022-02-08 | 22,900.02 | 23,100.02 | 22,800.02 | 23,100.02 | 15,920.99 | 86,936 |
| 2022-02-07 | 22,500.02 | 23,200.02 | 22,500.02 | 22,900.02 | 15,783.15 | 61,703 |
| 2022-01-28 | 22,400.02 | 22,500.02 | 22,300.02 | 22,500.02 | 15,507.46 | 38,892 |
| 2022-01-27 | 23,000.02 | 23,100.02 | 22,400.02 | 22,400.02 | 15,438.54 | 56,005 |
| 2022-01-26 | 22,400.02 | 23,200.02 | 22,400.02 | 23,000.02 | 15,852.07 | 87,776 |
| 2022-01-25 | 22,400.02 | 22,400.02 | 22,100.02 | 22,400.02 | 15,438.54 | 53,368 |
| 2022-01-24 | 22,100.02 | 22,600.02 | 22,100.02 | 22,400.02 | 15,438.54 | 58,495 |
| 2022-01-21 | 22,000.02 | 22,500.02 | 22,000.02 | 22,100.02 | 15,231.77 | 73,425 |
| 2022-01-20 | 22,000.02 | 22,100.02 | 21,800.02 | 22,000.02 | 15,162.85 | 34,845 |
| 2022-01-19 | 22,000.02 | 22,500.02 | 21,800.02 | 22,000.02 | 15,162.85 | 226,047 |
| 2022-01-18 | 22,500.02 | 22,800.02 | 21,800.02 | 22,000.02 | 15,162.85 | 75,713 |
| 2022-01-17 | 22,900.02 | 23,000.02 | 22,200.02 | 22,500.02 | 15,507.46 | 66,601 |
| 2022-01-14 | 23,200.02 | 23,200.02 | 22,700.02 | 22,900.02 | 15,783.15 | 59,682 |
| 2022-01-13 | 22,500.02 | 23,500.03 | 22,500.02 | 23,200.02 | 15,989.91 | 170,424 |
| 2022-01-12 | 22,500.02 | 22,500.02 | 22,000.02 | 22,500.02 | 15,507.46 | 82,316 |
| 2022-01-11 | 22,000.02 | 22,500.02 | 22,000.02 | 22,500.02 | 15,507.46 | 53,793 |
| 2022-01-10 | 22,300.02 | 22,400.02 | 22,000.02 | 22,000.02 | 15,162.85 | 59,659 |
| 2022-01-07 | 22,700.02 | 22,700.02 | 22,300.02 | 22,300.02 | 15,369.61 | 38,509 |
| 2022-01-06 | 22,800.02 | 22,800.02 | 22,500.02 | 22,700.02 | 15,645.30 | 66,381 |
| 2022-01-05 | 23,000.02 | 23,000.02 | 22,700.02 | 22,800.02 | 15,714.22 | 58,617 |
| 2022-01-04 | 22,600.02 | 22,900.02 | 22,600.02 | 22,800.02 | 15,714.22 | 80,601 |
| 2021-12-31 | 22,000.02 | 22,800.02 | 22,000.02 | 22,600.02 | 15,576.38 | 60,168 |
| 2021-12-30 | 22,500.02 | 22,500.02 | 22,200.02 | 22,300.02 | 15,369.61 | 56,237 |
| 2021-12-29 | 22,600.02 | 22,600.02 | 22,200.02 | 22,500.02 | 15,507.46 | 58,044 |
| 2021-12-28 | 22,600.02 | 22,800.02 | 22,400.02 | 22,600.02 | 15,576.38 | 51,996 |
| 2021-12-27 | 22,600.02 | 22,700.02 | 22,500.02 | 22,700.02 | 15,645.30 | 47,414 |
| 2021-12-24 | 21,900.02 | 22,600.02 | 21,700.02 | 22,600.02 | 15,576.38 | 140,077 |
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.