Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	12,800.01	13,000.01	12,500.01	12,500.01	10,880.42	10,472
2025-10-28	12,300.01	13,000.01	12,200.01	12,200.01	10,619.29	16,782
2025-10-27	13,000.01	13,000.01	13,000.01	13,000.01	11,315.64	8,400
2025-10-24	13,300.01	13,300.01	12,800.01	13,000.01	11,315.64	6,443
2025-10-23	13,000.01	13,300.01	13,000.01	13,300.01	11,576.77	4,030
2025-10-22	13,100.01	13,600.01	12,000.01	13,000.01	11,315.64	5,055
2025-10-21	13,200.01	13,200.01	13,000.01	13,100.01	11,402.68	10,581
2025-10-20	13,300.01	13,700.01	13,200.01	13,200.01	11,489.73	3,813
2025-10-17	13,600.01	13,600.01	13,300.01	13,300.01	11,576.77	2,303
2025-10-16	13,500.01	13,600.01	13,300.01	13,300.01	11,576.77	13,065
2025-10-15	13,500.01	13,500.01	13,400.01	13,500.01	11,750.86	4,032
2025-10-14	13,500.01	13,500.01	13,100.01	13,400.01	11,663.81	17,579
2025-10-13	13,500.01	13,700.01	13,400.01	13,500.01	11,750.86	10,509
2025-10-10	13,500.01	13,700.01	13,500.01	13,500.01	11,750.86	6,905
2025-10-09	13,700.01	13,700.01	13,400.01	13,500.01	11,750.86	3,588
2025-10-08	13,800.01	13,800.01	13,400.01	13,500.01	11,750.86	18,602
2025-10-07	13,500.01	14,100.01	13,500.01	13,800.01	12,011.99	7,278
2025-10-06	13,300.01	13,900.01	13,200.01	13,500.01	11,750.86	37,194
2025-10-03	13,400.01	13,400.01	13,300.01	13,300.01	11,576.77	2,191
2025-10-02	13,400.01	13,400.01	13,400.01	13,400.01	11,663.81	25,779
2025-10-01	13,500.01	13,500.01	13,400.01	13,400.01	11,663.81	34,528
2025-09-30	13,800.01	13,800.01	13,400.01	13,500.01	11,750.86	14,850
2025-09-29	14,200.01	14,200.01	13,900.01	13,900.01	12,099.03	3,360
2025-09-26	14,100.01	14,200.01	13,900.01	14,200.01	12,360.16	8,174
2025-09-25	14,100.01	14,500.01	14,100.01	14,100.01	12,273.12	3,235
2025-09-24	14,000.01	14,100.01	13,800.01	14,100.01	12,273.12	5,325
2025-09-23	14,500.01	14,500.01	13,900.01	14,000.01	12,186.07	13,173
2025-09-22	14,100.01	14,600.01	13,400.01	14,500.01	12,621.29	17,497
2025-09-19	14,100.01	14,100.01	14,100.01	14,100.01	12,273.12	264
2025-09-18	14,200.01	14,400.01	14,000.01	14,100.01	12,273.12	11,081
2025-09-17	14,500.01	14,500.01	14,000.01	14,500.01	12,621.29	5,539
2025-09-16	14,600.01	14,900.01	14,400.01	14,500.01	12,621.29	25,355
2025-09-15	14,100.01	15,000.01	14,100.01	14,600.01	12,708.33	5,629
2025-09-12	14,800.01	14,800.01	14,500.01	14,600.01	12,708.33	2,920
2025-09-11	14,400.01	15,000.01	14,000.01	14,800.01	12,882.42	10,799
2025-09-10	14,700.01	15,000.01	14,400.01	14,400.01	12,534.25	32,646
2025-09-09	14,500.01	14,600.01	14,400.01	14,500.01	12,621.29	11,833
2025-09-08	15,000.01	15,000.01	14,600.01	14,600.01	12,708.33	41,698
2025-09-05	15,000.01	15,300.01	14,900.01	15,000.01	13,056.51	32,666
2025-09-04	14,600.01	15,100.01	14,600.01	15,000.01	13,056.51	50,150
2025-09-03	14,600.01	14,900.01	14,500.01	14,600.01	12,708.33	10,100
2025-08-29	14,600.01	14,700.01	14,500.01	14,500.01	12,621.29	47,281
2025-08-28	14,500.01	14,900.01	14,500.01	14,600.01	12,708.33	11,846
2025-08-27	14,600.01	14,900.01	14,500.01	14,500.01	12,621.29	31,321
2025-08-26	14,000.01	14,500.01	14,000.01	14,500.01	12,621.29	6,446
2025-08-25	14,900.01	15,100.01	14,000.01	14,000.01	12,186.07	52,450
2025-08-22	16,000.01	16,000.01	14,900.01	14,900.01	12,969.46	46,191
2025-08-21	15,500.01	15,900.01	15,200.01	15,900.01	13,839.90	109,317
2025-08-20	15,600.01	15,600.01	14,800.01	15,200.01	13,230.60	54,211
2025-08-19	15,000.01	15,600.01	14,500.01	15,600.01	13,578.77	161,310
2025-08-18	15,500.01	15,500.01	14,800.01	15,000.01	13,056.51	37,257
2025-08-15	15,000.01	16,300.01	14,700.01	15,500.01	13,491.73	78,592
2025-08-14	14,100.01	15,000.01	14,000.01	15,000.01	13,056.51	267,023
2025-08-13	14,100.01	14,200.01	14,000.01	14,100.01	12,273.12	15,229
2025-08-12	14,200.01	14,300.01	13,900.01	14,100.01	12,273.12	86,636
2025-08-11	14,200.01	14,400.01	13,900.01	14,200.01	12,360.16	38,963
2025-08-08	14,000.01	14,500.01	14,000.01	14,200.01	12,360.16	36,212
2025-08-07	14,000.01	14,000.01	13,700.01	13,900.01	12,099.03	26,234
2025-08-06	14,000.01	14,100.01	13,900.01	13,900.01	12,099.03	26,473
2025-08-05	14,100.01	14,300.01	13,900.01	14,000.01	12,186.07	90,302

← NewerPage 5 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.