Bac A Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,940 |
| 2026-10-15 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1,714 |
| 2026-10-14 | 10,600.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,725 |
| 2026-10-13 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 5,765 |
| 2026-10-12 | 10,100.00 | 11,100.00 | 10,100.00 | 10,500.00 | 10,500.00 | 33,956 |
| 2026-10-09 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 14,161 |
| 2026-10-08 | 10,600.00 | 10,600.00 | 10,000.00 | 10,000.00 | 10,000.00 | 12,755 |
| 2026-10-07 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 514 |
| 2026-10-06 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 421 |
| 2026-10-05 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 157 |
| 2026-10-02 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1,307 |
| 2026-10-01 | 10,600.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,444 |
| 2026-09-30 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 3,211 |
| 2026-09-29 | 10,500.00 | 11,500.00 | 10,500.00 | 10,800.00 | 10,800.00 | 6,745 |
| 2026-09-28 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,237 |
| 2026-09-25 | 10,600.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | 3,155 |
| 2026-09-24 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 2,667 |
| 2026-09-23 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 6,273 |
| 2026-09-22 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,676 |
| 2026-09-21 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,987 |
| 2026-09-18 | 10,600.00 | 11,200.00 | 10,600.00 | 11,000.00 | 11,000.00 | 5,931 |
| 2026-09-17 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2,872 |
| 2026-09-16 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 2,034 |
| 2026-09-15 | 10,800.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 4,078 |
| 2026-09-14 | 10,800.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1,929 |
| 2026-09-11 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 4,749 |
| 2026-09-10 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2,301 |
| 2026-09-09 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1,471 |
| 2026-09-08 | 10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 2,272 |
| 2026-09-07 | 10,700.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 4,589 |
| 2026-09-04 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 8,928 |
| 2026-09-03 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 14,965 |
| 2026-08-28 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 295 |
| 2026-08-27 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 3,735 |
| 2026-08-26 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 3,928 |
| 2026-08-25 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 4,075 |
| 2026-08-24 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 7,796 |
| 2026-08-21 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 2,016 |
| 2026-08-20 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,605 |
| 2026-08-19 | 10,600.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | 7,007 |
| 2026-08-18 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,927 |
| 2026-08-17 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 18,693 |
| 2026-08-14 | 10,600.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 4,105 |
| 2026-08-13 | 10,800.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3,180 |
| 2026-08-12 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 22,673 |
| 2026-08-11 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 3,859 |
| 2026-08-10 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 6,163 |
| 2026-08-07 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 10,680 |
| 2026-08-06 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 7,382 |
| 2026-08-05 | 10,600.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,470 |
| 2026-08-04 | 10,700.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,206 |
| 2026-08-03 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 7,769 |
| 2026-07-31 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 13,988 |
| 2026-07-30 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 5,819 |
| 2026-07-29 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 2,629 |
| 2026-07-28 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 19,341 |
| 2026-07-27 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 12,517 |
| 2026-07-24 | 10,600.00 | 11,100.00 | 10,500.00 | 10,700.00 | 10,700.00 | 18,814 |
| 2026-07-23 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 3,093 |
| 2026-07-22 | 10,900.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 7,806 |
Page 1 of 21 · 1,248 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.