Bac A Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 11,900.01 | 12,000.01 | 11,800.01 | 11,800.01 | 9,442.18 | 26,413 |
| 2024-11-08 | 12,000.01 | 12,000.01 | 11,800.01 | 11,800.01 | 9,442.18 | 3,762 |
| 2024-11-07 | 12,000.01 | 12,000.01 | 12,000.01 | 12,000.01 | 9,602.21 | 2,394 |
| 2024-11-06 | 11,900.01 | 12,100.01 | 11,900.01 | 12,000.01 | 9,602.21 | 1,393,604 |
| 2024-11-05 | 11,900.01 | 12,000.01 | 11,900.01 | 11,900.01 | 9,522.19 | 1,912 |
| 2024-11-04 | 12,000.01 | 12,000.01 | 11,900.01 | 11,900.01 | 9,522.19 | 1,777,470 |
| 2024-11-01 | 12,000.01 | 12,000.01 | 12,000.01 | 12,000.01 | 9,602.21 | 2,617 |
| 2024-10-31 | 11,900.01 | 12,100.01 | 11,900.01 | 12,100.01 | 9,682.23 | 11,742 |
| 2024-10-30 | 11,900.01 | 11,900.01 | 11,700.01 | 11,900.01 | 9,522.19 | 1,795,575 |
| 2024-10-29 | 11,800.01 | 11,900.01 | 11,800.01 | 11,900.01 | 9,522.19 | 3,114 |
| 2024-10-28 | 11,800.01 | 11,900.01 | 11,800.01 | 11,900.01 | 9,522.19 | 2,688,342 |
| 2024-10-25 | 11,900.01 | 12,000.01 | 11,700.01 | 11,800.01 | 9,442.18 | 11,875 |
| 2024-10-24 | 11,800.01 | 11,900.01 | 11,700.01 | 11,900.01 | 9,522.19 | 2,792,643 |
| 2024-10-23 | 11,800.01 | 11,800.01 | 11,800.01 | 11,800.01 | 9,442.18 | 9,623 |
| 2024-10-22 | 11,800.01 | 11,900.01 | 11,700.01 | 11,800.01 | 9,442.18 | 1,302,275 |
| 2024-10-21 | 12,000.01 | 12,000.01 | 11,800.01 | 11,800.01 | 9,442.18 | 8,227 |
| 2024-10-18 | 12,000.01 | 12,000.01 | 11,900.01 | 11,900.01 | 9,522.19 | 2,854,207 |
| 2024-10-17 | 11,900.01 | 12,000.01 | 11,900.01 | 12,000.01 | 9,602.21 | 2,047 |
| 2024-10-16 | 12,000.01 | 12,000.01 | 11,800.01 | 11,800.01 | 9,442.18 | 2,024,176 |
| 2024-10-15 | 12,000.01 | 12,200.01 | 12,000.01 | 12,000.01 | 9,602.21 | 309,375 |
| 2024-10-14 | 12,000.01 | 12,100.01 | 11,900.01 | 12,000.01 | 9,602.21 | 2,602,337 |
| 2024-10-11 | 12,000.01 | 12,100.01 | 11,900.01 | 12,000.01 | 9,602.21 | 6,508,403 |
| 2024-10-10 | 12,100.01 | 12,200.01 | 12,000.01 | 12,000.01 | 9,602.21 | 9,066,463 |
| 2024-10-09 | 12,100.01 | 12,100.01 | 12,000.01 | 12,100.01 | 9,682.23 | 1,183,758 |
| 2024-10-08 | 12,100.01 | 12,200.01 | 12,000.01 | 12,100.01 | 9,682.23 | 1,820,464 |
| 2024-10-07 | 12,100.01 | 12,200.01 | 12,000.01 | 12,100.01 | 9,682.23 | 10,776 |
| 2024-10-04 | 12,000.01 | 12,200.01 | 12,000.01 | 12,100.01 | 9,682.23 | 7,378 |
| 2024-10-03 | 12,100.01 | 12,400.01 | 12,000.01 | 12,000.01 | 9,602.21 | 1,170,198 |
| 2024-10-02 | 12,000.01 | 12,200.01 | 12,000.01 | 12,100.01 | 9,682.23 | 727,036 |
| 2024-10-01 | 12,100.01 | 12,700.01 | 12,100.01 | 12,300.01 | 9,842.27 | 1,176,583 |
| 2024-09-30 | 12,100.01 | 12,100.01 | 11,800.01 | 12,100.01 | 9,682.23 | 10,043 |
| 2024-09-27 | 12,000.01 | 12,200.01 | 12,000.01 | 12,000.01 | 9,602.21 | 17,329 |
| 2024-09-26 | 11,800.01 | 11,900.01 | 11,800.01 | 11,900.01 | 9,522.19 | 8,783 |
| 2024-09-25 | 11,700.01 | 11,900.01 | 11,700.01 | 11,900.01 | 9,522.19 | 1,127,249 |
| 2024-09-24 | 11,700.01 | 11,800.01 | 11,700.01 | 11,800.01 | 9,442.18 | 870,201 |
| 2024-09-23 | 12,000.01 | 12,000.01 | 11,800.01 | 11,800.01 | 9,442.18 | 5,587 |
| 2024-09-20 | 11,800.01 | 11,900.01 | 11,800.01 | 11,900.01 | 9,522.19 | 817,538 |
| 2024-09-19 | 11,700.01 | 11,800.01 | 11,700.01 | 11,800.01 | 9,442.18 | 1,856 |
| 2024-09-18 | 11,800.01 | 11,800.01 | 11,600.01 | 11,800.01 | 9,442.18 | 884,048 |
| 2024-09-17 | 11,900.01 | 12,000.01 | 11,700.01 | 11,800.01 | 9,442.18 | 5,504 |
| 2024-09-16 | 11,900.01 | 11,900.01 | 11,800.01 | 11,800.01 | 9,442.18 | 1,452 |
| 2024-09-13 | 11,800.01 | 11,900.01 | 11,800.01 | 11,900.01 | 9,522.19 | 870 |
| 2024-09-12 | 11,700.01 | 11,800.01 | 11,600.01 | 11,800.01 | 9,442.18 | 878,890 |
| 2024-09-11 | 11,700.01 | 11,800.01 | 11,600.01 | 11,800.01 | 9,442.18 | 759,061 |
| 2024-09-10 | 11,800.01 | 11,900.01 | 11,700.01 | 11,700.01 | 9,362.16 | 943,929 |
| 2024-09-09 | 11,800.01 | 11,900.01 | 11,800.01 | 11,900.01 | 9,522.19 | 3,755 |
| 2024-09-06 | 11,900.01 | 11,900.01 | 11,800.01 | 11,800.01 | 9,442.18 | 755,202 |
| 2024-09-05 | 11,900.01 | 11,900.01 | 11,700.01 | 11,800.01 | 9,442.18 | 880,652 |
| 2024-09-04 | 12,000.01 | 12,000.01 | 11,700.01 | 11,800.01 | 9,442.18 | 817,558 |
| 2024-08-30 | 11,900.01 | 12,000.01 | 11,900.01 | 11,900.01 | 9,522.19 | 1,871 |
| 2024-08-29 | 12,000.01 | 12,100.01 | 11,900.01 | 12,000.01 | 9,602.21 | 3,960 |
| 2024-08-28 | 12,000.01 | 12,000.01 | 11,900.01 | 12,000.01 | 9,602.21 | 964,254 |
| 2024-08-27 | 11,900.01 | 12,100.01 | 11,900.01 | 12,000.01 | 9,602.21 | 6,808 |
| 2024-08-26 | 12,000.01 | 12,000.01 | 11,900.01 | 11,900.01 | 9,522.19 | 1,006,817 |
| 2024-08-23 | 11,900.01 | 12,000.01 | 11,900.01 | 12,000.01 | 9,602.21 | 4,643 |
| 2024-08-22 | 11,900.01 | 11,900.01 | 11,900.01 | 11,900.01 | 9,522.19 | 2,003,448 |
| 2024-08-21 | 11,900.01 | 12,000.01 | 11,800.01 | 11,900.01 | 9,522.19 | 4,193 |
| 2024-08-20 | 11,900.01 | 11,900.01 | 11,800.01 | 11,900.01 | 9,522.19 | 4,799 |
| 2024-08-19 | 11,900.01 | 12,000.01 | 11,800.01 | 11,900.01 | 9,522.19 | 4,789 |
| 2024-08-16 | 11,800.01 | 11,900.01 | 11,800.01 | 11,900.01 | 9,522.19 | 1,801 |
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.