BaoViet Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	41,000.00	41,150.00	40,500.00	40,500.00	37,906.09	292,700
2023-11-22	40,800.00	40,950.00	40,500.00	40,850.00	38,233.67	242,700
2023-11-21	41,000.00	41,000.00	40,750.00	40,800.00	38,186.87	212,000
2023-11-20	40,400.00	41,050.00	40,400.00	40,800.00	38,186.87	246,300
2023-11-17	41,700.00	41,850.00	40,850.00	40,850.00	38,233.67	407,800
2023-11-16	40,900.00	41,700.00	40,900.00	41,300.00	38,654.85	483,500
2023-11-15	41,350.00	41,500.00	40,800.00	40,900.00	38,280.47	556,200
2023-11-14	40,650.00	41,000.00	40,450.00	40,800.00	38,186.87	295,800
2023-11-13	40,600.00	40,800.00	40,400.00	40,550.00	37,952.88	223,300
2023-11-10	40,900.00	40,950.00	40,600.00	40,600.00	37,999.68	247,100
2023-11-09	41,050.00	41,500.00	41,000.00	41,000.00	38,374.06	394,000
2023-11-08	40,400.00	41,000.00	40,000.00	41,000.00	38,374.06	352,500
2023-11-07	40,600.00	40,650.00	40,300.00	40,400.00	37,812.49	162,200
2023-11-06	40,500.00	40,850.00	40,400.00	40,700.00	38,093.28	191,800
2023-11-03	40,600.00	40,750.00	40,200.00	40,400.00	37,812.49	196,600
2023-11-02	39,350.00	40,600.00	39,100.00	40,600.00	37,999.68	488,100
2023-11-01	39,000.00	39,500.00	38,600.00	39,000.00	36,502.16	255,800
2023-10-31	39,500.00	39,600.00	38,900.00	38,900.00	36,408.56	373,700
2023-10-30	39,500.00	39,700.00	39,000.00	39,150.00	36,642.55	155,400
2023-10-27	39,100.00	39,600.00	39,000.00	39,500.00	36,970.13	460,800
2023-10-26	40,300.00	40,500.00	38,800.00	39,050.00	36,548.96	646,500
2023-10-25	40,750.00	41,100.00	40,750.00	40,850.00	38,233.67	154,100
2023-10-24	40,750.00	40,800.00	40,300.00	40,750.00	38,140.08	128,500
2023-10-23	41,000.00	41,000.00	40,300.00	40,500.00	37,906.09	202,100
2023-10-20	40,250.00	41,150.00	40,150.00	41,000.00	38,374.06	210,800
2023-10-19	40,600.00	40,900.00	40,200.00	40,200.00	37,625.30	342,300
2023-10-18	41,550.00	41,600.00	40,500.00	40,850.00	38,233.67	467,100
2023-10-17	41,750.00	42,050.00	41,550.00	41,550.00	38,888.84	173,600
2023-10-16	42,300.00	42,300.00	41,300.00	41,650.00	38,982.43	331,200
2023-10-13	42,600.00	42,600.00	42,000.00	42,300.00	39,590.80	210,400
2023-10-12	42,700.00	42,800.00	42,550.00	42,650.00	39,918.39	239,800
2023-10-11	42,400.00	42,700.00	42,400.00	42,600.00	39,871.59	121,500
2023-10-10	42,450.00	42,750.00	42,250.00	42,550.00	39,824.79	258,600
2023-10-09	42,000.00	42,300.00	41,850.00	42,200.00	39,497.21	222,600
2023-10-06	41,900.00	42,150.00	41,500.00	41,900.00	39,216.42	245,100
2023-10-05	42,500.00	42,500.00	41,900.00	41,900.00	39,216.42	214,800
2023-10-04	41,600.00	42,400.00	41,500.00	42,050.00	39,356.81	428,300
2023-10-03	42,050.00	42,350.00	41,800.00	41,850.00	39,169.62	647,900
2023-10-02	42,550.00	42,550.00	42,100.00	42,250.00	39,544.00	223,300
2023-09-29	42,500.00	42,650.00	42,150.00	42,150.00	39,450.41	231,800
2023-09-28	42,300.00	42,550.00	42,150.00	42,400.00	39,684.40	481,200
2023-09-27	42,000.00	42,400.00	41,900.00	42,400.00	39,684.40	461,500
2023-09-26	42,000.00	42,850.00	41,700.00	42,000.00	39,310.02	1,153,500
2023-09-25	43,700.00	44,000.00	42,200.00	42,200.00	39,497.21	748,800
2023-09-22	44,000.00	44,100.00	43,000.00	43,600.00	40,807.54	920,900
2023-09-21	44,600.00	44,800.00	44,350.00	44,350.00	41,509.51	300,600
2023-09-20	44,150.00	44,800.00	43,950.00	44,600.00	41,743.49	349,700
2023-09-19	44,850.00	44,900.00	43,750.00	44,050.00	41,228.72	1,740,500
2023-09-18	44,900.00	45,200.00	44,500.00	44,800.00	41,930.68	541,800
2023-09-15	45,200.00	45,500.00	44,900.00	44,900.00	42,024.28	600,500
2023-09-14	45,550.00	45,600.00	44,850.00	45,200.00	42,305.07	670,400
2023-09-13	45,950.00	46,050.00	45,500.00	45,550.00	42,632.65	805,400
2023-09-12	45,500.00	45,800.00	45,400.00	45,800.00	42,866.64	456,805
2023-09-11	45,700.00	46,400.00	45,500.00	45,500.00	42,585.85	921,000
2023-09-08	45,750.00	46,000.00	45,550.00	45,650.00	42,726.24	437,900
2023-09-07	45,800.00	46,000.00	45,500.00	45,750.00	42,819.84	1,010,400
2023-09-06	45,700.00	45,750.00	45,350.00	45,650.00	42,726.24	580,800
2023-09-05	45,300.00	45,900.00	45,300.00	45,450.00	42,539.05	731,700
2023-08-31	45,100.00	45,400.00	45,050.00	45,200.00	42,305.07	1,098,600
2023-08-30	45,000.00	45,200.00	44,850.00	45,050.00	42,164.67	453,400

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.