BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 41,600.00 | 44,600.00 | 41,550.00 | 44,600.00 | 42,756.91 | 2,686,300 |
| 2024-05-22 | 42,300.00 | 42,400.00 | 41,600.00 | 41,700.00 | 39,976.75 | 482,800 |
| 2024-05-21 | 42,400.00 | 42,900.00 | 41,750.00 | 42,150.00 | 40,408.16 | 658,000 |
| 2024-05-20 | 41,500.00 | 42,650.00 | 40,950.00 | 42,350.00 | 40,599.89 | 1,061,000 |
| 2024-05-17 | 40,800.00 | 40,900.00 | 40,550.00 | 40,850.00 | 39,161.88 | 286,900 |
| 2024-05-16 | 41,000.00 | 41,000.00 | 40,650.00 | 40,800.00 | 39,113.95 | 193,900 |
| 2024-05-15 | 40,350.00 | 40,700.00 | 40,350.00 | 40,550.00 | 38,874.28 | 185,400 |
| 2024-05-14 | 40,450.00 | 40,750.00 | 40,100.00 | 40,400.00 | 38,730.48 | 162,600 |
| 2024-05-13 | 40,700.00 | 41,200.00 | 40,450.00 | 40,450.00 | 38,778.41 | 145,900 |
| 2024-05-10 | 40,900.00 | 41,500.00 | 40,550.00 | 40,700.00 | 39,018.08 | 244,000 |
| 2024-05-09 | 41,300.00 | 41,500.00 | 40,600.00 | 40,950.00 | 39,257.75 | 235,600 |
| 2024-05-08 | 40,950.00 | 41,550.00 | 40,800.00 | 41,100.00 | 39,401.55 | 332,400 |
| 2024-05-07 | 40,550.00 | 41,550.00 | 40,550.00 | 41,400.00 | 39,689.15 | 596,900 |
| 2024-05-06 | 40,050.00 | 40,550.00 | 40,000.00 | 40,550.00 | 38,874.28 | 266,300 |
| 2024-05-03 | 40,100.00 | 40,700.00 | 39,950.00 | 40,000.00 | 38,347.01 | 297,400 |
| 2024-05-02 | 39,450.00 | 40,500.00 | 39,450.00 | 40,100.00 | 38,442.87 | 359,200 |
| 2024-04-26 | 39,200.00 | 39,450.00 | 38,900.00 | 39,450.00 | 37,819.73 | 354,900 |
| 2024-04-25 | 39,450.00 | 39,700.00 | 39,200.00 | 39,300.00 | 37,675.93 | 184,300 |
| 2024-04-24 | 39,250.00 | 39,650.00 | 39,050.00 | 39,600.00 | 37,963.54 | 239,800 |
| 2024-04-23 | 39,600.00 | 39,600.00 | 38,900.00 | 39,250.00 | 37,628.00 | 235,900 |
| 2024-04-22 | 39,500.00 | 40,050.00 | 38,550.00 | 39,600.00 | 37,963.54 | 446,700 |
| 2024-04-19 | 38,600.00 | 38,950.00 | 38,200.00 | 38,500.00 | 36,908.99 | 606,400 |
| 2024-04-17 | 39,450.00 | 40,000.00 | 38,550.00 | 38,600.00 | 37,004.86 | 779,300 |
| 2024-04-16 | 39,900.00 | 40,000.00 | 39,200.00 | 39,350.00 | 37,723.87 | 618,000 |
| 2024-04-15 | 41,800.00 | 41,800.00 | 39,500.00 | 39,700.00 | 38,059.40 | 405,000 |
| 2024-04-12 | 41,800.00 | 41,900.00 | 41,300.00 | 41,900.00 | 40,168.49 | 132,400 |
| 2024-04-11 | 41,550.00 | 41,550.00 | 41,250.00 | 41,450.00 | 39,737.09 | 173,600 |
| 2024-04-10 | 41,550.00 | 41,850.00 | 41,500.00 | 41,550.00 | 39,832.95 | 233,000 |
| 2024-04-09 | 41,700.00 | 41,950.00 | 41,300.00 | 41,550.00 | 39,832.95 | 302,900 |
| 2024-04-08 | 41,700.00 | 42,000.00 | 41,450.00 | 41,550.00 | 39,832.95 | 323,700 |
| 2024-04-05 | 41,900.00 | 42,000.00 | 41,700.00 | 41,700.00 | 39,976.75 | 274,700 |
| 2024-04-04 | 42,350.00 | 42,600.00 | 42,000.00 | 42,100.00 | 40,360.22 | 199,200 |
| 2024-04-03 | 42,400.00 | 42,950.00 | 42,000.00 | 42,300.00 | 40,551.96 | 273,000 |
| 2024-04-02 | 42,400.00 | 42,400.00 | 41,900.00 | 42,400.00 | 40,647.83 | 486,000 |
| 2024-04-01 | 42,800.00 | 42,950.00 | 42,350.00 | 42,400.00 | 40,647.83 | 268,000 |
| 2024-03-29 | 43,400.00 | 43,400.00 | 42,650.00 | 42,750.00 | 40,983.36 | 526,100 |
| 2024-03-28 | 43,300.00 | 43,550.00 | 43,200.00 | 43,300.00 | 41,510.63 | 389,700 |
| 2024-03-27 | 42,900.00 | 43,300.00 | 42,700.00 | 43,300.00 | 41,510.63 | 546,900 |
| 2024-03-26 | 43,050.00 | 43,050.00 | 42,650.00 | 42,900.00 | 41,127.16 | 297,100 |
| 2024-03-25 | 42,500.00 | 43,300.00 | 42,400.00 | 42,800.00 | 41,031.30 | 728,400 |
| 2024-03-22 | 42,950.00 | 42,950.00 | 42,350.00 | 42,500.00 | 40,743.69 | 439,900 |
| 2024-03-21 | 42,550.00 | 42,900.00 | 42,450.00 | 42,800.00 | 41,031.30 | 492,200 |
| 2024-03-20 | 42,050.00 | 42,400.00 | 41,800.00 | 42,250.00 | 40,504.03 | 280,700 |
| 2024-03-19 | 42,000.00 | 42,350.00 | 41,900.00 | 42,000.00 | 40,264.36 | 195,600 |
| 2024-03-18 | 43,100.00 | 43,400.00 | 41,500.00 | 42,000.00 | 40,264.36 | 900,900 |
| 2024-03-15 | 43,500.00 | 43,850.00 | 42,950.00 | 43,100.00 | 41,318.90 | 793,000 |
| 2024-03-14 | 44,000.00 | 44,000.00 | 43,550.00 | 43,650.00 | 41,846.17 | 582,300 |
| 2024-03-13 | 43,450.00 | 44,000.00 | 43,250.00 | 44,000.00 | 42,181.71 | 579,300 |
| 2024-03-12 | 43,350.00 | 43,500.00 | 43,000.00 | 43,400.00 | 41,606.50 | 889,900 |
| 2024-03-11 | 44,450.00 | 44,500.00 | 43,200.00 | 43,350.00 | 41,558.57 | 874,200 |
| 2024-03-08 | 45,300.00 | 45,550.00 | 44,300.00 | 44,450.00 | 42,613.11 | 1,514,100 |
| 2024-03-07 | 43,350.00 | 44,900.00 | 43,250.00 | 44,900.00 | 43,044.51 | 1,673,700 |
| 2024-03-06 | 43,600.00 | 44,200.00 | 42,900.00 | 43,300.00 | 41,510.63 | 769,600 |
| 2024-03-05 | 43,000.00 | 43,450.00 | 42,900.00 | 43,300.00 | 41,510.63 | 491,900 |
| 2024-03-04 | 42,750.00 | 43,350.00 | 42,750.00 | 43,200.00 | 41,414.77 | 804,100 |
| 2024-03-01 | 42,850.00 | 43,200.00 | 42,700.00 | 42,800.00 | 41,031.30 | 399,700 |
| 2024-02-29 | 42,700.00 | 43,300.00 | 42,700.00 | 42,900.00 | 41,127.16 | 673,800 |
| 2024-02-28 | 42,450.00 | 42,550.00 | 42,150.00 | 42,450.00 | 40,695.76 | 390,700 |
| 2024-02-27 | 42,100.00 | 42,500.00 | 42,100.00 | 42,450.00 | 40,695.76 | 290,100 |
| 2024-02-26 | 41,950.00 | 42,250.00 | 41,900.00 | 42,050.00 | 40,312.29 | 353,400 |
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.