Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13,800.01	14,000.01	13,600.01	14,000.01	12,186.07	41,349
2025-08-01	14,300.01	14,300.01	13,800.01	13,800.01	12,011.99	43,493
2025-07-31	13,800.01	14,000.01	13,600.01	13,900.01	12,099.03	42,317
2025-07-30	13,000.01	13,900.01	12,800.01	13,800.01	12,011.99	20,230
2025-07-29	14,000.01	14,600.01	13,000.01	13,200.01	11,489.73	67,879
2025-07-28	12,700.01	13,900.01	12,500.01	13,900.01	12,099.03	70,419
2025-07-25	13,200.01	13,200.01	12,500.01	12,700.01	11,054.51	30,337
2025-07-24	12,400.01	12,500.01	12,300.01	12,300.01	10,706.34	17,970
2025-07-23	12,200.01	12,600.01	12,200.01	12,400.01	10,793.38	36,343
2025-07-22	12,200.01	12,200.01	12,100.01	12,200.01	10,619.29	12,026
2025-07-21	12,500.01	12,500.01	12,100.01	12,200.01	10,619.29	15,615
2025-07-18	12,400.01	12,600.01	12,300.01	12,300.01	10,706.34	18,848
2025-07-17	12,200.01	13,000.01	12,200.01	12,400.01	10,793.38	33,034
2025-07-16	12,300.01	12,300.01	12,100.01	12,200.01	10,619.29	11,911
2025-07-15	12,200.01	12,300.01	12,000.01	12,300.01	10,706.34	38,039
2025-07-14	11,900.01	12,200.01	11,900.01	12,200.01	10,619.29	13,459
2025-07-11	11,900.01	12,000.01	11,800.01	11,900.01	10,358.16	11,989
2025-07-10	12,200.01	12,300.01	11,800.01	11,800.01	10,271.12	33,751
2025-07-09	12,400.01	12,400.01	12,100.01	12,200.01	10,619.29	41,135
2025-07-08	12,300.01	12,500.01	12,300.01	12,300.01	10,524.34	60,189
2025-07-07	12,000.01	12,200.01	12,000.01	12,200.01	10,438.78	22,623
2025-07-04	11,900.01	12,200.01	11,900.01	12,000.01	10,267.65	1,772,082
2025-07-03	12,000.01	12,000.01	11,700.01	11,900.01	10,182.08	4,432
2025-07-02	12,000.01	12,000.01	11,700.01	12,000.01	10,267.65	1,542,377
2025-07-01	12,200.01	12,300.01	12,100.01	12,100.01	10,353.21	26,824
2025-06-30	11,800.01	12,200.01	11,800.01	12,200.01	10,438.78	53,281
2025-06-27	11,800.01	11,800.01	11,600.01	11,800.01	10,096.52	7,806,852
2025-06-26	11,700.01	11,800.01	11,700.01	11,700.01	10,010.96	2,093,164
2025-06-25	11,700.01	11,800.01	11,600.01	11,600.01	9,925.39	3,071,762
2025-06-24	11,500.01	11,700.01	11,500.01	11,700.01	10,010.96	4,033,406
2025-06-23	11,600.01	11,600.01	11,400.01	11,600.01	9,925.39	3,051,475
2025-06-20	11,500.01	11,500.01	11,400.01	11,500.01	9,839.83	3,054,919
2025-06-19	11,600.01	11,600.01	11,500.01	11,500.01	9,839.83	8,225
2025-06-18	11,700.01	11,900.01	11,500.01	11,600.01	9,925.39	16,117
2025-06-17	11,600.01	11,700.01	11,400.01	11,400.01	9,754.27	18,565
2025-06-16	11,400.01	11,400.01	11,400.01	11,400.01	9,754.27	145
2025-06-13	11,500.01	11,500.01	11,400.01	11,400.01	9,754.27	713
2025-06-12	11,700.01	11,700.01	11,300.01	11,600.01	9,925.39	8,760
2025-06-11	11,700.01	11,700.01	11,500.01	11,600.01	9,925.39	1,366
2025-06-10	11,600.01	11,600.01	11,600.01	11,600.01	9,925.39	238
2025-06-09	11,400.01	11,400.01	11,400.01	11,400.01	9,754.27	1,455
2025-06-06	11,500.01	11,600.01	11,300.01	11,400.01	9,754.27	11,976
2025-06-05	11,500.01	11,600.01	11,500.01	11,600.01	9,925.39	15,906
2025-06-04	11,700.01	11,800.01	11,700.01	11,700.01	10,010.96	6,039
2025-06-03	11,500.01	11,800.01	11,500.01	11,800.01	10,096.52	36,607
2025-06-02	11,400.01	11,600.01	11,400.01	11,500.01	9,839.83	6,400
2025-05-30	11,700.01	11,800.01	11,600.01	11,600.01	9,925.39	22,105
2025-05-29	11,600.01	11,700.01	11,600.01	11,700.01	10,010.96	15,378
2025-05-28	11,500.01	12,000.01	11,500.01	11,600.01	9,925.39	22,555
2025-05-27	11,400.01	11,500.01	11,400.01	11,500.01	9,839.83	17,830
2025-05-26	11,200.01	11,400.01	11,200.01	11,400.01	9,754.27	18,179
2025-05-23	11,100.01	11,200.01	11,000.01	11,200.01	9,583.14	11,938
2025-05-22	11,100.01	11,300.01	11,100.01	11,100.01	9,497.57	11,394
2025-05-21	11,200.01	11,200.01	11,100.01	11,100.01	9,497.57	6,302
2025-05-20	11,200.01	11,200.01	11,200.01	11,200.01	9,583.14	1,380
2025-05-19	11,300.01	11,300.01	11,200.01	11,200.01	9,583.14	13,266
2025-05-16	11,300.01	11,400.01	11,300.01	11,300.01	9,668.70	43,912
2025-05-15	11,100.01	11,200.01	11,100.01	11,200.01	9,583.14	10,135
2025-05-14	11,200.01	11,200.01	11,000.01	11,200.01	9,583.14	14,724
2025-05-13	11,400.01	11,400.01	10,900.01	11,100.01	9,497.57	17,773

← NewerPage 6 of 21 · 1,249 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.