Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11,000.01	11,100.01	11,000.01	11,000.01	9,412.01	5,549
2025-05-09	11,000.01	11,300.01	11,000.01	11,000.01	9,412.01	5,502
2025-05-08	11,400.01	11,400.01	11,300.01	11,300.01	9,668.70	1,135
2025-05-07	11,100.01	11,100.01	11,000.01	11,100.01	9,497.57	7,302
2025-05-06	11,300.01	11,300.01	11,100.01	11,100.01	9,497.57	4,397
2025-05-05	11,400.01	11,400.01	10,900.01	11,200.01	9,583.14	947
2025-04-29	11,200.01	11,200.01	11,200.01	11,200.01	9,583.14	141
2025-04-28	11,700.01	11,700.01	11,000.01	11,200.01	9,583.14	13,598
2025-04-25	10,900.01	11,700.01	10,700.01	11,700.01	10,010.96	30,668
2025-04-24	10,700.01	11,100.01	10,700.01	10,900.01	9,326.45	2,263
2025-04-23	11,000.01	11,200.01	10,700.01	11,100.01	9,497.57	1,988
2025-04-22	10,900.01	10,900.01	10,500.01	10,700.01	9,155.32	25,992
2025-04-21	11,000.01	11,200.01	10,900.01	10,900.01	9,326.45	2,046
2025-04-18	10,900.01	11,100.01	10,900.01	11,000.01	9,412.01	9,914
2025-04-17	11,000.01	11,000.01	11,000.01	11,000.01	9,412.01	420
2025-04-16	10,900.01	11,000.01	10,900.01	11,000.01	9,412.01	4,334
2025-04-15	11,300.01	11,300.01	10,700.01	10,900.01	9,326.45	6,392
2025-04-14	11,400.01	11,400.01	11,000.01	11,300.01	9,668.70	5,028
2025-04-11	11,000.01	11,300.01	11,000.01	11,300.01	9,668.70	10,414
2025-04-10	11,000.01	11,000.01	10,600.01	11,000.01	9,412.01	39,755
2025-04-09	9,900.01	10,400.01	9,800.01	10,000.01	8,556.37	6,463
2025-04-08	10,900.01	10,900.01	9,900.01	9,900.01	8,470.81	16,950
2025-04-04	10,600.01	11,600.01	10,000.01	10,900.01	9,326.45	18,382
2025-04-03	11,600.01	11,600.01	10,600.01	10,600.01	9,069.76	72,269
2025-04-02	11,800.01	11,800.01	11,700.01	11,700.01	10,010.96	8,852
2025-04-01	11,900.01	11,900.01	11,700.01	11,800.01	10,096.52	3,447
2025-03-31	11,800.01	11,900.01	11,600.01	11,900.01	10,182.08	11,748
2025-03-28	11,900.01	12,100.01	11,700.01	11,800.01	10,096.52	6,005
2025-03-27	11,900.01	11,900.01	11,800.01	11,900.01	10,182.08	1,647
2025-03-26	12,000.01	12,100.01	12,000.01	12,000.01	10,267.65	884
2025-03-25	12,100.01	12,100.01	12,000.01	12,000.01	10,267.65	4,572
2025-03-24	11,700.01	12,100.01	11,700.01	12,100.01	10,353.21	26,876
2025-03-21	11,700.01	11,700.01	11,700.01	11,700.01	10,010.96	3,982
2025-03-20	12,000.01	12,000.01	11,400.01	12,000.01	10,267.65	3,901
2025-03-19	12,100.01	12,100.01	11,900.01	12,000.01	10,267.65	6,664
2025-03-18	12,200.01	12,200.01	12,000.01	12,100.01	10,353.21	10,698
2025-03-17	12,200.01	12,200.01	12,100.01	12,200.01	10,438.78	14,418
2025-03-14	12,200.01	12,200.01	11,900.01	12,100.01	10,353.21	1,426
2025-03-13	12,000.01	12,600.01	12,000.01	12,000.01	10,267.65	10,031
2025-03-12	12,000.01	12,100.01	12,000.01	12,000.01	10,267.65	5,482
2025-03-11	12,000.01	12,000.01	11,600.01	12,000.01	10,267.65	8,471
2025-03-10	12,000.01	12,600.01	11,900.01	12,000.01	10,267.65	24,145
2025-03-07	11,800.01	12,000.01	11,800.01	12,000.01	10,267.65	14,965
2025-03-06	11,800.01	12,000.01	11,200.01	12,000.01	10,267.65	12,603
2025-03-05	12,000.01	12,000.01	11,800.01	11,800.01	10,096.52	5,388
2025-03-04	11,900.01	12,300.01	11,600.01	12,100.01	10,353.21	49,461
2025-03-03	12,000.01	12,000.01	11,900.01	11,900.01	10,182.08	6,911
2025-02-28	12,000.01	12,100.01	11,900.01	11,900.01	10,182.08	11,279
2025-02-27	12,100.01	12,100.01	11,800.01	11,900.01	10,182.08	8,415
2025-02-26	12,000.01	12,000.01	12,000.01	12,000.01	10,267.65	6,670
2025-02-25	12,200.01	12,200.01	12,000.01	12,000.01	10,267.65	31,626
2025-02-24	12,200.01	12,200.01	11,900.01	12,200.01	10,438.78	29,668
2025-02-21	12,200.01	12,300.01	12,100.01	12,200.01	10,438.78	46,459
2025-02-20	12,600.01	12,600.01	12,300.01	12,400.01	10,609.90	10,856
2025-02-19	12,300.01	12,700.01	12,200.01	12,700.01	10,866.59	53,439
2025-02-18	11,700.01	12,400.01	11,700.01	12,300.01	10,524.34	62,656
2025-02-17	11,800.01	11,800.01	11,600.01	11,700.01	10,010.96	12,408
2025-02-14	11,600.01	11,800.01	11,600.01	11,600.01	9,925.39	22,503
2025-02-13	11,700.01	11,700.01	11,500.01	11,600.01	9,925.39	118,652
2025-02-12	11,600.01	11,700.01	11,600.01	11,700.01	10,010.96	8,123

← NewerPage 7 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.