Bac A Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	11,600.01	11,600.01	11,400.01	11,600.01	9,925.39	5,872
2025-02-10	11,700.01	11,700.01	11,600.01	11,700.01	10,010.96	3,581
2025-02-07	11,700.01	11,800.01	11,500.01	11,800.01	10,096.52	16,620
2025-02-06	11,600.01	11,800.01	11,600.01	11,800.01	10,096.52	7,784
2025-02-05	11,500.01	11,600.01	11,500.01	11,600.01	9,925.39	10,870
2025-02-04	11,800.01	11,800.01	11,400.01	11,500.01	9,839.83	10,487
2025-02-03	12,000.01	12,100.01	12,000.01	12,100.01	9,682.23	11,127
2025-01-24	11,800.01	12,000.01	11,800.01	12,000.01	9,602.21	14,098
2025-01-23	11,700.01	11,800.01	11,700.01	11,800.01	9,442.18	2,423
2025-01-22	11,700.01	11,700.01	11,700.01	11,700.01	9,362.16	1,272
2025-01-21	11,500.01	11,800.01	11,500.01	11,700.01	9,362.16	614,990
2025-01-20	11,900.01	11,900.01	11,400.01	11,700.01	9,362.16	13,328
2025-01-17	11,800.01	12,000.01	11,800.01	11,800.01	9,442.18	1,627,752
2025-01-16	11,800.01	11,900.01	11,800.01	11,800.01	9,442.18	1,437
2025-01-15	11,900.01	11,900.01	11,700.01	11,800.01	9,442.18	1,702,923
2025-01-14	11,800.01	11,800.01	11,400.01	11,800.01	9,442.18	7,445
2025-01-13	11,800.01	11,800.01	11,500.01	11,800.01	9,442.18	16,199
2025-01-10	11,800.01	11,800.01	11,800.01	11,800.01	9,442.18	2,002
2025-01-09	11,800.01	11,900.01	11,800.01	11,800.01	9,442.18	1,688,124
2025-01-08	11,900.01	11,900.01	11,800.01	11,800.01	9,442.18	1,105
2025-01-07	11,900.01	11,900.01	11,900.01	11,900.01	9,522.19	1,725,977
2025-01-06	11,900.01	11,900.01	11,800.01	11,800.01	9,442.18	1,451
2025-01-03	11,900.01	11,900.01	11,900.01	11,900.01	9,522.19	1,725,504
2025-01-02	11,900.01	11,900.01	11,900.01	11,900.01	9,522.19	2,508
2024-12-31	12,000.01	12,000.01	11,900.01	12,000.01	9,602.21	1,147,822
2024-12-30	11,900.01	12,100.01	11,900.01	12,000.01	9,602.21	1,746,441
2024-12-27	11,900.01	12,000.01	11,800.01	11,900.01	9,522.19	1,752,974
2024-12-26	12,000.01	12,000.01	11,900.01	11,900.01	9,522.19	2,624
2024-12-25	11,900.01	12,100.01	11,900.01	12,000.01	9,602.21	1,757,029
2024-12-24	11,800.01	11,900.01	11,800.01	11,900.01	9,522.19	5,804
2024-12-23	11,800.01	11,900.01	11,800.01	11,800.01	9,442.18	1,665,949
2024-12-20	11,800.01	11,900.01	11,800.01	11,800.01	9,442.18	2,669
2024-12-19	11,900.01	11,900.01	11,800.01	11,800.01	9,442.18	2,341,757
2024-12-18	12,000.01	12,000.01	11,900.01	11,900.01	9,522.19	4,686
2024-12-17	11,900.01	12,100.01	11,900.01	12,000.01	9,602.21	2,540,793
2024-12-16	11,900.01	12,000.01	11,900.01	11,900.01	9,522.19	2,249
2024-12-13	11,900.01	12,000.01	11,900.01	12,000.01	9,602.21	2,539,354
2024-12-12	12,000.01	12,200.01	12,000.01	12,000.01	9,602.21	19,433
2024-12-11	12,000.01	12,200.01	12,000.01	12,000.01	9,602.21	2,544,737
2024-12-10	12,000.01	12,000.01	11,900.01	12,000.01	9,602.21	2,359
2024-12-09	11,800.01	12,100.01	11,800.01	12,100.01	9,682.23	2,566,352
2024-12-06	11,900.01	12,200.01	11,900.01	12,000.01	9,602.21	21,815
2024-12-05	11,700.01	12,000.01	11,700.01	12,000.01	9,602.21	2,547,249
2024-12-04	11,700.01	11,700.01	11,700.01	11,700.01	9,362.16	2,687
2024-12-03	11,600.01	11,800.01	11,600.01	11,700.01	9,362.16	2,563,812
2024-12-02	11,700.01	11,700.01	11,700.01	11,700.01	9,362.16	1,132
2024-11-29	11,700.01	11,700.01	11,700.01	11,700.01	9,362.16	2,736,033
2024-11-28	11,400.01	11,700.01	11,400.01	11,700.01	9,362.16	3,305
2024-11-27	11,800.01	11,800.01	11,500.01	11,700.01	9,362.16	2,568,759
2024-11-26	11,700.01	11,800.01	11,700.01	11,800.01	9,442.18	1,863
2024-11-25	11,700.01	11,800.01	11,700.01	11,700.01	9,362.16	2,699,680
2024-11-22	11,800.01	11,800.01	11,600.01	11,700.01	9,362.16	5,119
2024-11-21	11,700.01	11,700.01	11,700.01	11,700.01	9,362.16	2,577,843
2024-11-20	11,600.01	11,700.01	11,500.01	11,700.01	9,362.16	9,667
2024-11-19	11,700.01	11,700.01	11,500.01	11,600.01	9,282.14	2,693,158
2024-11-18	11,600.01	11,600.01	11,500.01	11,600.01	9,282.14	12,056
2024-11-15	11,900.01	11,900.01	11,600.01	11,600.01	9,282.14	2,632,472
2024-11-14	11,900.01	12,000.01	11,800.01	11,800.01	9,442.18	8,142
2024-11-13	11,900.01	12,000.01	11,800.01	12,000.01	9,602.21	2,689,477
2024-11-12	11,800.01	11,900.01	11,800.01	11,900.01	9,522.19	1,566

← NewerPage 8 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.