Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	13,300.01	13,300.01	13,000.01	13,200.01	11,489.73	33,067
2026-01-22	13,100.01	13,700.01	13,000.01	13,300.01	11,576.77	19,598
2026-01-21	13,600.01	13,600.01	13,000.01	13,100.01	11,402.68	25,013
2026-01-20	14,000.01	14,000.01	13,600.01	13,700.01	11,924.94	12,750
2026-01-19	13,000.01	14,000.01	13,000.01	13,900.01	12,099.03	115,069
2026-01-16	12,700.01	13,100.01	12,700.01	12,800.01	11,141.55	25,862
2026-01-15	12,600.01	12,700.01	12,500.01	12,600.01	10,967.47	7,309
2026-01-14	12,900.01	12,900.01	12,600.01	12,700.01	11,054.51	15,649
2026-01-13	12,800.01	13,100.01	12,800.01	12,900.01	11,228.60	14,790
2026-01-12	12,700.01	12,800.01	12,500.01	12,800.01	11,141.55	12,078
2026-01-09	12,500.01	12,800.01	12,500.01	12,700.01	11,054.51	17,841
2026-01-08	12,400.01	12,700.01	12,100.01	12,700.01	11,054.51	94,015
2026-01-07	12,500.01	12,900.01	12,400.01	12,400.01	10,793.38	16,108
2026-01-06	12,500.01	12,500.01	12,100.01	12,500.01	10,880.42	32,168
2026-01-05	12,200.01	12,500.01	12,100.01	12,500.01	10,880.42	8,520
2025-12-31	12,400.01	12,400.01	12,200.01	12,200.01	10,619.29	2,530
2025-12-30	12,400.01	12,400.01	12,200.01	12,200.01	10,619.29	819
2025-12-29	12,100.01	12,400.01	12,100.01	12,300.01	10,706.34	1,970
2025-12-26	12,300.01	12,300.01	12,100.01	12,100.01	10,532.25	8,969
2025-12-25	12,300.01	12,400.01	12,300.01	12,300.01	10,706.34	3,806
2025-12-24	12,300.01	12,400.01	12,300.01	12,400.01	10,793.38	2,818
2025-12-23	12,300.01	12,500.01	12,300.01	12,300.01	10,706.34	1,639
2025-12-22	12,100.01	12,400.01	12,100.01	12,300.01	10,706.34	1,712
2025-12-19	12,100.01	12,200.01	12,100.01	12,100.01	10,532.25	8,160
2025-12-18	12,100.01	12,300.01	12,100.01	12,300.01	10,706.34	4,942
2025-12-17	12,300.01	12,300.01	12,100.01	12,100.01	10,532.25	1,836
2025-12-16	12,400.01	12,400.01	12,300.01	12,300.01	10,706.34	2,029
2025-12-15	12,400.01	12,400.01	12,100.01	12,300.01	10,706.34	2,927
2025-12-12	12,500.01	12,500.01	12,200.01	12,400.01	10,793.38	7,831
2025-12-11	12,400.01	12,400.01	12,400.01	12,400.01	10,793.38	7,664
2025-12-10	12,300.01	12,400.01	12,300.01	12,400.01	10,793.38	4,483
2025-12-09	12,500.01	12,500.01	12,300.01	12,300.01	10,706.34	2,989
2025-12-08	12,400.01	12,500.01	12,400.01	12,400.01	10,793.38	1,267
2025-12-05	12,800.01	12,800.01	12,400.01	12,400.01	10,793.38	1,436
2025-12-04	12,400.01	12,500.01	12,300.01	12,400.01	10,793.38	13,159
2025-12-03	12,200.01	12,400.01	12,200.01	12,400.01	10,793.38	5,770
2025-12-02	12,400.01	12,400.01	12,100.01	12,100.01	10,532.25	30,349
2025-12-01	12,400.01	12,400.01	12,400.01	12,400.01	10,793.38	1,399
2025-11-28	12,500.01	12,500.01	12,400.01	12,400.01	10,793.38	4,647
2025-11-27	12,300.01	12,500.01	12,300.01	12,500.01	10,880.42	11,877
2025-11-26	12,500.01	12,500.01	12,300.01	12,300.01	10,706.34	2,772
2025-11-25	12,500.01	12,500.01	12,400.01	12,400.01	10,793.38	2,215
2025-11-24	12,500.01	12,500.01	12,400.01	12,500.01	10,880.42	7,625
2025-11-21	12,400.01	12,400.01	12,300.01	12,300.01	10,706.34	3,341
2025-11-20	12,400.01	12,500.01	12,300.01	12,500.01	10,880.42	8,144
2025-11-19	12,500.01	12,600.01	12,300.01	12,500.01	10,880.42	9,989
2025-11-18	12,500.01	12,600.01	12,400.01	12,500.01	10,880.42	2,464
2025-11-17	12,600.01	12,600.01	12,500.01	12,500.01	10,880.42	5,973
2025-11-14	12,400.01	12,600.01	12,400.01	12,600.01	10,967.47	2,075
2025-11-13	12,700.01	12,700.01	12,200.01	12,600.01	10,967.47	14,727
2025-11-12	12,600.01	12,700.01	12,500.01	12,700.01	11,054.51	5,932
2025-11-11	12,600.01	12,600.01	12,500.01	12,600.01	10,967.47	8,130
2025-11-10	12,600.01	12,600.01	12,500.01	12,600.01	10,967.47	9,894
2025-11-07	12,900.01	12,900.01	12,600.01	12,600.01	10,967.47	14,131
2025-11-06	12,900.01	13,300.01	12,700.01	12,900.01	11,228.60	7,999
2025-11-05	13,000.01	13,000.01	12,800.01	12,900.01	11,228.60	4,616
2025-11-04	13,000.01	13,000.01	12,900.01	12,900.01	11,228.60	1,886
2025-11-03	13,200.01	13,200.01	12,600.01	13,000.01	11,315.64	2,600
2025-10-31	12,900.01	13,300.01	12,500.01	13,200.01	11,489.73	7,039
2025-10-30	12,500.01	13,000.01	12,500.01	12,900.01	11,228.60	6,514

← NewerPage 4 of 21 · 1,246 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.