BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 43,300.00 | 43,400.00 | 42,700.00 | 42,750.00 | 40,983.36 | 285,800 |
| 2024-08-14 | 42,850.00 | 43,300.00 | 42,700.00 | 43,300.00 | 41,510.63 | 495,500 |
| 2024-08-13 | 43,150.00 | 43,600.00 | 42,600.00 | 42,800.00 | 41,031.30 | 532,200 |
| 2024-08-12 | 43,300.00 | 43,300.00 | 42,800.00 | 43,300.00 | 41,510.63 | 308,100 |
| 2024-08-09 | 42,650.00 | 43,300.00 | 42,150.00 | 43,300.00 | 41,510.63 | 463,500 |
| 2024-08-08 | 42,050.00 | 42,950.00 | 42,050.00 | 42,600.00 | 40,839.56 | 427,000 |
| 2024-08-07 | 42,400.00 | 42,600.00 | 41,950.00 | 42,300.00 | 40,551.96 | 308,200 |
| 2024-08-06 | 42,850.00 | 42,850.00 | 41,500.00 | 42,350.00 | 40,599.89 | 541,300 |
| 2024-08-05 | 43,000.00 | 43,150.00 | 41,550.00 | 41,900.00 | 40,168.49 | 990,500 |
| 2024-08-02 | 42,250.00 | 43,500.00 | 42,250.00 | 43,500.00 | 41,702.37 | 635,300 |
| 2024-08-01 | 43,900.00 | 44,350.00 | 42,700.00 | 42,800.00 | 41,031.30 | 627,000 |
| 2024-07-31 | 43,000.00 | 44,100.00 | 42,950.00 | 43,600.00 | 41,798.24 | 635,800 |
| 2024-07-30 | 43,200.00 | 43,200.00 | 42,800.00 | 43,000.00 | 41,223.03 | 427,200 |
| 2024-07-29 | 43,300.00 | 43,550.00 | 43,150.00 | 43,350.00 | 41,558.57 | 325,000 |
| 2024-07-26 | 43,000.00 | 43,200.00 | 42,700.00 | 43,200.00 | 41,414.77 | 430,600 |
| 2024-07-25 | 42,600.00 | 43,500.00 | 42,150.00 | 43,200.00 | 41,414.77 | 688,500 |
| 2024-07-24 | 43,350.00 | 43,750.00 | 42,100.00 | 42,450.00 | 40,695.76 | 1,568,100 |
| 2024-07-23 | 44,750.00 | 44,950.00 | 43,500.00 | 43,500.00 | 41,702.37 | 778,200 |
| 2024-07-22 | 45,400.00 | 45,800.00 | 44,050.00 | 44,750.00 | 42,900.71 | 879,100 |
| 2024-07-19 | 47,000.00 | 47,000.00 | 45,750.00 | 45,750.00 | 43,859.39 | 802,700 |
| 2024-07-18 | 46,150.00 | 47,000.00 | 45,100.00 | 47,000.00 | 45,057.73 | 581,100 |
| 2024-07-17 | 46,800.00 | 47,300.00 | 44,300.00 | 46,400.00 | 44,482.53 | 1,426,700 |
| 2024-07-16 | 46,450.00 | 46,800.00 | 46,200.00 | 46,500.00 | 44,578.39 | 741,600 |
| 2024-07-15 | 45,500.00 | 46,100.00 | 45,500.00 | 46,050.00 | 44,146.99 | 429,700 |
| 2024-07-12 | 46,450.00 | 46,450.00 | 45,500.00 | 45,500.00 | 43,619.72 | 582,200 |
| 2024-07-11 | 46,900.00 | 47,000.00 | 46,100.00 | 46,100.00 | 44,194.92 | 584,000 |
| 2024-07-10 | 47,500.00 | 47,550.00 | 46,600.00 | 46,600.00 | 44,674.26 | 561,200 |
| 2024-07-09 | 46,400.00 | 47,900.00 | 46,100.00 | 47,500.00 | 45,537.07 | 1,139,000 |
| 2024-07-08 | 46,500.00 | 47,000.00 | 45,000.00 | 46,300.00 | 44,386.66 | 930,700 |
| 2024-07-05 | 47,100.00 | 47,250.00 | 46,400.00 | 46,400.00 | 44,482.53 | 696,700 |
| 2024-07-04 | 46,800.00 | 47,800.00 | 46,700.00 | 46,850.00 | 44,913.93 | 598,800 |
| 2024-07-03 | 48,000.00 | 48,000.00 | 46,800.00 | 47,000.00 | 45,057.73 | 647,400 |
| 2024-07-02 | 46,700.00 | 48,100.00 | 46,600.00 | 47,600.00 | 45,632.94 | 1,653,400 |
| 2024-07-01 | 45,750.00 | 46,400.00 | 45,750.00 | 46,400.00 | 44,482.53 | 399,000 |
| 2024-06-28 | 46,700.00 | 46,700.00 | 45,300.00 | 46,000.00 | 44,099.06 | 1,077,100 |
| 2024-06-27 | 44,750.00 | 47,450.00 | 44,350.00 | 46,000.00 | 44,099.06 | 2,351,900 |
| 2024-06-26 | 44,500.00 | 44,800.00 | 44,000.00 | 44,750.00 | 42,900.71 | 279,000 |
| 2024-06-25 | 44,500.00 | 44,800.00 | 44,100.00 | 44,800.00 | 42,948.65 | 358,300 |
| 2024-06-24 | 45,150.00 | 45,600.00 | 43,300.00 | 44,500.00 | 42,661.04 | 896,400 |
| 2024-06-21 | 45,100.00 | 45,800.00 | 45,100.00 | 45,150.00 | 43,284.18 | 584,900 |
| 2024-06-20 | 45,800.00 | 46,200.00 | 45,000.00 | 45,250.00 | 43,380.05 | 726,500 |
| 2024-06-19 | 45,500.00 | 46,000.00 | 45,200.00 | 45,800.00 | 43,907.32 | 503,200 |
| 2024-06-18 | 45,200.00 | 45,550.00 | 44,500.00 | 45,400.00 | 43,523.85 | 756,500 |
| 2024-06-17 | 44,500.00 | 44,900.00 | 44,100.00 | 44,300.00 | 42,469.31 | 601,700 |
| 2024-06-14 | 45,700.00 | 46,250.00 | 44,500.00 | 44,500.00 | 42,661.04 | 707,900 |
| 2024-06-13 | 46,250.00 | 46,400.00 | 45,450.00 | 45,750.00 | 43,859.39 | 1,345,200 |
| 2024-06-12 | 45,250.00 | 46,500.00 | 45,200.00 | 46,200.00 | 44,290.79 | 559,700 |
| 2024-06-11 | 46,300.00 | 46,500.00 | 45,300.00 | 45,650.00 | 43,763.52 | 1,022,700 |
| 2024-06-10 | 46,750.00 | 47,100.00 | 46,250.00 | 46,300.00 | 44,386.66 | 1,126,800 |
| 2024-06-07 | 46,800.00 | 47,400.00 | 45,950.00 | 46,400.00 | 44,482.53 | 829,000 |
| 2024-06-06 | 47,250.00 | 47,850.00 | 46,500.00 | 46,500.00 | 44,578.39 | 916,400 |
| 2024-06-05 | 45,900.00 | 48,300.00 | 45,900.00 | 47,250.00 | 45,297.40 | 2,402,500 |
| 2024-06-04 | 45,500.00 | 46,400.00 | 45,200.00 | 45,850.00 | 43,955.26 | 997,300 |
| 2024-06-03 | 45,600.00 | 46,300.00 | 45,000.00 | 45,350.00 | 43,475.92 | 659,300 |
| 2024-05-31 | 45,000.00 | 46,400.00 | 44,850.00 | 44,850.00 | 42,996.58 | 922,900 |
| 2024-05-30 | 45,500.00 | 45,500.00 | 44,300.00 | 45,000.00 | 43,140.38 | 1,906,600 |
| 2024-05-29 | 47,200.00 | 47,200.00 | 45,500.00 | 45,600.00 | 43,715.59 | 1,257,800 |
| 2024-05-28 | 46,450.00 | 47,350.00 | 45,850.00 | 47,000.00 | 45,057.73 | 1,528,300 |
| 2024-05-27 | 44,600.00 | 46,900.00 | 44,600.00 | 46,400.00 | 44,482.53 | 2,540,600 |
| 2024-05-24 | 45,000.00 | 46,000.00 | 43,750.00 | 44,600.00 | 42,756.91 | 1,772,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 1,055.1000 VND |
| 2024-11-19 | 1,003.7000 VND |
| 2023-11-27 | 954.0000 VND |
| 2022-11-25 | 3,026.1001 VND |
| 2021-11-08 | 898.5000 VND |
| 2020-10-20 | 800.0000 VND |
| 2019-11-15 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.