Bac A Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 21,900.02 | 22,000.02 | 21,500.02 | 21,900.02 | 15,093.93 | 57,094 |
| 2021-12-22 | 22,000.02 | 22,200.02 | 21,700.02 | 21,900.02 | 15,093.93 | 721,414 |
| 2021-12-21 | 22,100.02 | 22,200.02 | 21,800.02 | 22,000.02 | 15,162.85 | 56,944 |
| 2021-12-20 | 22,300.02 | 22,300.02 | 22,000.02 | 22,000.02 | 15,162.85 | 59,271 |
| 2021-12-17 | 22,400.02 | 22,400.02 | 22,200.02 | 22,400.02 | 15,438.54 | 45,144 |
| 2021-12-16 | 22,600.02 | 22,600.02 | 22,300.02 | 22,400.02 | 15,438.54 | 33,606 |
| 2021-12-15 | 22,500.02 | 22,700.02 | 22,300.02 | 22,600.02 | 15,576.38 | 696,607 |
| 2021-12-14 | 22,600.02 | 22,600.02 | 22,300.02 | 22,500.02 | 15,507.46 | 69,357 |
| 2021-12-13 | 22,700.02 | 22,900.02 | 22,500.02 | 22,600.02 | 15,576.38 | 72,428 |
| 2021-12-10 | 22,800.02 | 22,900.02 | 22,500.02 | 22,700.02 | 15,645.30 | 43,404 |
| 2021-12-09 | 22,900.02 | 22,900.02 | 22,700.02 | 22,800.02 | 15,714.22 | 690,293 |
| 2021-12-08 | 23,000.02 | 23,100.02 | 22,200.02 | 22,900.02 | 15,783.15 | 74,650 |
| 2021-12-07 | 22,500.02 | 23,000.02 | 22,200.02 | 23,000.02 | 15,852.07 | 85,827 |
| 2021-12-06 | 23,300.03 | 23,400.03 | 22,100.02 | 22,500.02 | 15,507.46 | 139,252 |
| 2021-12-03 | 23,800.03 | 24,000.03 | 23,400.03 | 23,400.03 | 16,127.76 | 74,072 |
| 2021-12-02 | 23,300.03 | 23,800.03 | 23,300.03 | 23,800.03 | 16,403.44 | 83,603 |
| 2021-12-01 | 23,300.03 | 23,600.03 | 23,100.02 | 23,200.02 | 15,989.91 | 722,802 |
| 2021-11-30 | 24,000.03 | 24,100.03 | 23,200.02 | 23,300.03 | 16,058.83 | 122,576 |
| 2021-11-29 | 24,400.03 | 24,400.03 | 23,300.03 | 24,000.03 | 16,541.29 | 218,260 |
| 2021-11-26 | 25,000.03 | 25,000.03 | 24,400.03 | 24,800.03 | 17,092.66 | 99,086 |
| 2021-11-25 | 25,300.03 | 25,400.03 | 24,700.03 | 25,000.03 | 17,230.51 | 210,416 |
| 2021-11-24 | 24,500.03 | 25,300.03 | 23,900.03 | 25,300.03 | 17,437.27 | 360,087 |
| 2021-11-23 | 25,100.03 | 25,200.03 | 23,500.03 | 24,500.03 | 16,885.90 | 165,340 |
| 2021-11-22 | 23,500.03 | 25,200.03 | 23,400.03 | 25,100.03 | 17,299.43 | 358,776 |
| 2021-11-19 | 22,400.02 | 23,700.03 | 22,400.02 | 23,400.03 | 16,127.76 | 374,905 |
| 2021-11-18 | 22,600.02 | 22,600.02 | 22,300.02 | 22,400.02 | 15,438.54 | 74,870 |
| 2021-11-17 | 22,600.02 | 22,700.02 | 22,500.02 | 22,600.02 | 15,576.38 | 700,477 |
| 2021-11-16 | 22,700.02 | 22,800.02 | 22,500.02 | 22,600.02 | 15,576.38 | 72,457 |
| 2021-11-15 | 22,600.02 | 22,800.02 | 22,600.02 | 22,700.02 | 15,645.30 | 82,460 |
| 2021-11-12 | 22,400.02 | 22,600.02 | 22,200.02 | 22,600.02 | 15,576.38 | 70,374 |
| 2021-11-11 | 22,500.02 | 22,700.02 | 22,100.02 | 22,400.02 | 15,438.54 | 95,747 |
| 2021-11-10 | 22,700.02 | 22,800.02 | 22,500.02 | 22,500.02 | 15,507.46 | 72,501 |
| 2021-11-09 | 22,900.02 | 22,900.02 | 22,600.02 | 22,700.02 | 15,645.30 | 52,044 |
| 2021-11-08 | 22,900.02 | 23,000.02 | 22,600.02 | 22,900.02 | 15,783.15 | 93,301 |
| 2021-11-05 | 22,800.02 | 23,000.02 | 22,500.02 | 22,900.02 | 15,783.15 | 114,244 |
| 2021-11-04 | 22,700.02 | 23,000.02 | 22,700.02 | 22,800.02 | 15,714.22 | 77,425 |
| 2021-11-03 | 22,200.02 | 22,800.02 | 22,200.02 | 22,700.02 | 15,645.30 | 830,675 |
| 2021-11-02 | 22,100.02 | 22,300.02 | 22,100.02 | 22,200.02 | 15,300.69 | 101,802 |
| 2021-11-01 | 21,900.02 | 22,200.02 | 21,800.02 | 22,100.02 | 15,231.77 | 95,762 |
| 2021-10-29 | 21,700.02 | 21,900.02 | 21,700.02 | 21,800.02 | 15,025.00 | 84,654 |
| 2021-10-28 | 21,600.02 | 21,800.02 | 21,500.02 | 21,600.02 | 14,887.16 | 77,348 |
| 2021-10-27 | 21,600.02 | 21,600.02 | 21,400.02 | 21,500.02 | 14,818.24 | 113,019 |
| 2021-10-26 | 21,500.02 | 21,700.02 | 21,400.02 | 21,600.02 | 14,887.16 | 45,316 |
| 2021-10-25 | 21,600.02 | 21,800.02 | 21,500.02 | 21,500.02 | 14,818.24 | 51,001 |
| 2021-10-22 | 21,700.02 | 21,700.02 | 21,500.02 | 21,600.02 | 14,887.16 | 717,337 |
| 2021-10-21 | 21,500.02 | 21,700.02 | 21,400.02 | 21,700.02 | 14,956.08 | 68,483 |
← NewerPage 21 of 21 · 1,246 trading days
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.