Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11,300.01	11,300.01	11,300.01	11,300.01	10,511.63	3,024
2026-04-23	11,200.01	11,400.01	11,200.01	11,400.01	10,604.66	10,291
2026-04-22	11,200.01	11,400.01	11,200.01	11,300.01	10,511.63	3,036
2026-04-21	11,300.01	11,300.01	11,200.01	11,300.01	10,511.63	7,232
2026-04-20	11,300.01	11,300.01	11,200.01	11,300.01	10,511.63	4,520
2026-04-17	11,200.01	11,300.01	11,100.01	11,300.01	10,511.63	7,393
2026-04-16	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	2,305
2026-04-15	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	487
2026-04-14	11,200.01	11,200.01	11,200.01	11,200.01	10,418.61	4,337
2026-04-13	11,300.01	11,500.01	11,200.01	11,200.01	10,418.61	8,398
2026-04-10	11,300.01	11,400.01	11,300.01	11,300.01	10,511.63	3,462
2026-04-09	11,300.01	11,300.01	11,200.01	11,300.01	10,511.63	9,891
2026-04-08	11,100.01	11,300.01	11,100.01	11,300.01	10,511.63	17,014
2026-04-07	11,000.01	11,000.01	10,900.01	11,000.01	10,232.56	744
2026-04-06	11,000.01	11,200.01	11,000.01	11,000.01	10,232.56	1,883
2026-04-03	11,200.01	11,200.01	11,000.01	11,000.01	10,232.56	2,492
2026-04-02	11,200.01	11,200.01	11,000.01	11,200.01	10,418.61	4,122
2026-04-01	11,200.01	11,200.01	10,800.01	11,000.01	10,232.56	27,481
2026-03-31	11,100.01	11,100.01	11,000.01	11,100.01	10,325.59	3,814
2026-03-30	11,000.01	11,000.01	11,000.01	11,000.01	10,232.56	6,825
2026-03-27	11,000.01	11,000.01	10,800.01	11,000.01	10,232.56	14,420
2026-03-26	11,000.01	11,100.01	10,800.01	10,900.01	10,139.54	6,096
2026-03-25	10,900.01	11,100.01	10,900.01	11,100.01	10,325.59	4,346
2026-03-24	10,900.01	11,000.01	10,900.01	10,900.01	10,139.54	7,545
2026-03-23	11,000.01	11,200.01	10,900.01	10,900.01	10,139.54	10,195
2026-03-20	11,200.01	11,200.01	11,100.01	11,200.01	10,418.61	8,087
2026-03-19	11,200.01	11,200.01	11,100.01	11,200.01	10,418.61	1,179
2026-03-18	11,200.01	11,200.01	11,100.01	11,200.01	10,418.61	15,589
2026-03-17	11,200.01	11,300.01	11,000.01	11,200.01	10,418.61	12,514
2026-03-16	11,100.01	11,300.01	11,000.01	11,000.01	10,232.56	9,859
2026-03-13	11,200.01	11,300.01	11,100.01	11,100.01	10,325.59	13,980
2026-03-12	11,300.01	11,300.01	11,200.01	11,300.01	10,511.63	7,457
2026-03-11	11,300.01	11,300.01	11,100.01	11,300.01	10,511.63	5,730
2026-03-10	10,800.01	11,400.01	10,800.01	11,200.01	10,418.61	15,565
2026-03-09	11,700.01	11,700.01	10,800.01	10,800.01	10,046.52	23,505
2026-03-06	11,600.01	11,800.01	11,600.01	11,700.01	10,883.73	5,960
2026-03-05	11,700.01	11,800.01	11,500.01	11,700.01	10,883.73	7,960
2026-03-04	11,700.01	11,800.01	11,700.01	11,700.01	10,883.73	14,472
2026-03-03	11,700.01	11,800.01	11,700.01	11,800.01	10,976.75	4,490
2026-03-02	12,000.01	12,000.01	11,500.01	11,700.01	10,883.73	30,567
2026-02-27	11,800.01	12,000.01	11,700.01	12,000.01	11,162.80	9,525
2026-02-26	12,000.01	12,000.01	11,800.01	11,800.01	10,976.75	16,641
2026-02-25	11,800.01	12,000.01	11,700.01	12,000.01	11,162.80	8,703
2026-02-24	12,000.01	12,000.01	11,600.01	11,900.01	11,069.77	14,122
2026-02-23	11,800.01	12,000.01	11,700.01	11,900.01	11,069.77	12,984
2026-02-13	11,800.01	11,900.01	11,700.01	11,700.01	10,883.73	7,005
2026-02-12	11,800.01	11,900.01	11,500.01	11,700.01	10,883.73	10,816
2026-02-11	11,600.01	12,000.01	11,600.01	11,800.01	10,976.75	14,930
2026-02-10	11,800.01	11,900.01	11,600.01	11,600.01	10,790.70	5,150
2026-02-09	12,200.01	12,200.01	11,700.01	11,800.01	10,976.75	15,742
2026-02-06	12,500.01	12,900.01	11,900.01	12,100.01	11,255.82	17,733
2026-02-05	12,900.01	13,000.01	12,700.01	12,900.01	11,228.60	33,262
2026-02-04	13,000.01	13,000.01	12,700.01	12,900.01	11,228.60	15,315
2026-02-03	13,000.01	13,300.01	12,900.01	13,000.01	11,315.64	26,743
2026-02-02	12,900.01	13,000.01	12,500.01	13,000.01	11,315.64	9,856
2026-01-30	12,700.01	12,900.01	12,600.01	12,900.01	11,228.60	37,335
2026-01-29	12,400.01	12,600.01	12,400.01	12,600.01	10,967.47	29,373
2026-01-28	12,500.01	12,500.01	12,400.01	12,400.01	10,793.38	30,577
2026-01-27	12,600.01	12,600.01	12,500.01	12,500.01	10,880.42	9,449
2026-01-26	13,100.01	13,100.01	12,500.01	12,600.01	10,967.47	53,500

← NewerPage 3 of 21 · 1,247 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.