BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 42,250.00 | 42,850.00 | 41,850.00 | 41,950.00 | 40,216.42 | 627,200 |
| 2024-02-22 | 42,550.00 | 42,600.00 | 42,150.00 | 42,150.00 | 40,408.16 | 400,600 |
| 2024-02-21 | 42,750.00 | 42,800.00 | 42,250.00 | 42,450.00 | 40,695.76 | 464,100 |
| 2024-02-20 | 43,200.00 | 43,250.00 | 42,650.00 | 42,750.00 | 40,983.36 | 457,400 |
| 2024-02-19 | 42,700.00 | 43,250.00 | 42,450.00 | 43,200.00 | 41,414.77 | 818,800 |
| 2024-02-16 | 41,600.00 | 42,750.00 | 41,500.00 | 42,500.00 | 40,743.69 | 981,500 |
| 2024-02-15 | 41,200.00 | 41,700.00 | 41,200.00 | 41,300.00 | 39,593.28 | 359,900 |
| 2024-02-07 | 41,100.00 | 41,400.00 | 41,050.00 | 41,200.00 | 39,497.42 | 289,900 |
| 2024-02-06 | 41,100.00 | 41,350.00 | 41,000.00 | 41,100.00 | 39,401.55 | 221,000 |
| 2024-02-05 | 41,050.00 | 42,000.00 | 41,050.00 | 41,050.00 | 39,353.62 | 387,700 |
| 2024-02-02 | 41,250.00 | 41,250.00 | 40,850.00 | 41,000.00 | 39,305.68 | 167,900 |
| 2024-02-01 | 40,700.00 | 41,400.00 | 40,600.00 | 41,250.00 | 39,545.35 | 485,100 |
| 2024-01-31 | 41,300.00 | 41,300.00 | 40,500.00 | 40,500.00 | 38,826.34 | 336,300 |
| 2024-01-30 | 41,300.00 | 41,450.00 | 40,950.00 | 41,000.00 | 39,305.68 | 143,800 |
| 2024-01-29 | 40,950.00 | 41,450.00 | 40,700.00 | 41,200.00 | 39,497.42 | 266,200 |
| 2024-01-26 | 40,700.00 | 40,850.00 | 40,700.00 | 40,850.00 | 39,161.88 | 140,100 |
| 2024-01-25 | 40,850.00 | 40,850.00 | 40,600.00 | 40,700.00 | 39,018.08 | 157,900 |
| 2024-01-24 | 40,800.00 | 40,950.00 | 40,600.00 | 40,700.00 | 39,018.08 | 334,100 |
| 2024-01-23 | 41,200.00 | 41,200.00 | 40,700.00 | 40,800.00 | 39,113.95 | 449,800 |
| 2024-01-22 | 41,450.00 | 41,500.00 | 41,150.00 | 41,200.00 | 39,497.42 | 234,600 |
| 2024-01-19 | 41,150.00 | 41,450.00 | 41,150.00 | 41,250.00 | 39,545.35 | 250,000 |
| 2024-01-18 | 41,000.00 | 41,450.00 | 41,000.00 | 41,150.00 | 39,449.48 | 289,000 |
| 2024-01-17 | 40,700.00 | 41,700.00 | 40,700.00 | 41,150.00 | 39,449.48 | 503,300 |
| 2024-01-16 | 41,000.00 | 41,050.00 | 40,600.00 | 41,000.00 | 39,305.68 | 553,600 |
| 2024-01-15 | 41,700.00 | 42,000.00 | 41,000.00 | 41,000.00 | 39,305.68 | 435,500 |
| 2024-01-12 | 42,000.00 | 42,050.00 | 41,250.00 | 41,800.00 | 40,072.62 | 690,800 |
| 2024-01-11 | 40,500.00 | 42,200.00 | 40,400.00 | 42,000.00 | 40,264.36 | 1,196,200 |
| 2024-01-10 | 40,150.00 | 40,950.00 | 40,150.00 | 40,500.00 | 38,826.34 | 886,900 |
| 2024-01-09 | 40,000.00 | 40,450.00 | 39,800.00 | 40,000.00 | 38,347.01 | 377,300 |
| 2024-01-08 | 40,050.00 | 40,350.00 | 39,950.00 | 40,000.00 | 38,347.01 | 301,100 |
| 2024-01-05 | 40,150.00 | 40,200.00 | 39,850.00 | 40,000.00 | 38,347.01 | 189,300 |
| 2024-01-04 | 40,000.00 | 40,400.00 | 39,750.00 | 40,100.00 | 38,442.87 | 684,000 |
| 2024-01-03 | 39,500.00 | 39,800.00 | 39,500.00 | 39,800.00 | 38,155.27 | 148,000 |
| 2024-01-02 | 39,500.00 | 39,900.00 | 39,500.00 | 39,600.00 | 37,963.54 | 223,400 |
| 2023-12-29 | 39,600.00 | 39,750.00 | 39,500.00 | 39,500.00 | 37,867.67 | 300,300 |
| 2023-12-28 | 39,600.00 | 39,700.00 | 39,500.00 | 39,600.00 | 37,963.54 | 168,100 |
| 2023-12-27 | 39,500.00 | 40,000.00 | 39,500.00 | 39,550.00 | 37,915.60 | 236,700 |
| 2023-12-26 | 39,150.00 | 39,650.00 | 39,150.00 | 39,500.00 | 37,867.67 | 240,200 |
| 2023-12-25 | 38,950.00 | 39,450.00 | 38,900.00 | 39,300.00 | 37,675.93 | 224,200 |
| 2023-12-22 | 39,350.00 | 39,350.00 | 38,900.00 | 38,900.00 | 37,292.46 | 359,900 |
| 2023-12-21 | 39,350.00 | 39,450.00 | 39,200.00 | 39,350.00 | 37,723.87 | 132,100 |
| 2023-12-20 | 39,250.00 | 39,450.00 | 39,050.00 | 39,350.00 | 37,723.87 | 171,000 |
| 2023-12-19 | 39,050.00 | 39,400.00 | 39,000.00 | 39,200.00 | 37,580.07 | 143,900 |
| 2023-12-18 | 39,550.00 | 39,700.00 | 39,000.00 | 39,050.00 | 37,436.26 | 276,400 |
| 2023-12-15 | 40,150.00 | 40,200.00 | 39,500.00 | 39,500.00 | 37,867.67 | 533,600 |
| 2023-12-14 | 40,600.00 | 40,650.00 | 40,150.00 | 40,150.00 | 38,490.81 | 313,000 |
| 2023-12-13 | 40,100.00 | 41,050.00 | 40,100.00 | 40,500.00 | 38,826.34 | 900,300 |
| 2023-12-12 | 40,050.00 | 40,300.00 | 40,000.00 | 40,100.00 | 38,442.87 | 324,200 |
| 2023-12-11 | 39,600.00 | 40,100.00 | 39,550.00 | 40,050.00 | 38,394.94 | 396,000 |
| 2023-12-08 | 39,700.00 | 39,800.00 | 39,300.00 | 39,550.00 | 37,915.60 | 214,400 |
| 2023-12-07 | 40,050.00 | 40,100.00 | 39,400.00 | 39,600.00 | 37,963.54 | 466,800 |
| 2023-12-06 | 39,800.00 | 40,300.00 | 39,750.00 | 40,050.00 | 38,394.94 | 361,300 |
| 2023-12-05 | 40,200.00 | 40,200.00 | 39,650.00 | 39,800.00 | 38,155.27 | 292,800 |
| 2023-12-04 | 39,950.00 | 40,250.00 | 39,750.00 | 40,000.00 | 38,347.01 | 399,700 |
| 2023-12-01 | 39,650.00 | 40,000.00 | 39,350.00 | 39,700.00 | 38,059.40 | 211,200 |
| 2023-11-30 | 39,600.00 | 40,150.00 | 39,000.00 | 39,000.00 | 37,388.33 | 386,700 |
| 2023-11-29 | 39,600.00 | 39,950.00 | 39,500.00 | 39,700.00 | 38,059.40 | 323,200 |
| 2023-11-28 | 38,850.00 | 39,600.00 | 38,850.00 | 39,600.00 | 37,963.54 | 257,100 |
| 2023-11-27 | 39,400.00 | 39,800.00 | 38,800.00 | 38,850.00 | 37,244.53 | 315,000 |
| 2023-11-24 | 40,500.00 | 40,650.00 | 39,800.00 | 40,250.00 | 37,672.10 | 413,600 |
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.