BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	44,950.00	45,450.00	44,800.00	44,800.00	41,930.68	1,913,740
2023-08-28	44,900.00	45,100.00	44,650.00	44,900.00	42,024.28	591,700
2023-08-25	45,500.00	45,500.00	44,850.00	44,900.00	42,024.28	540,700
2023-08-24	45,050.00	45,500.00	45,050.00	45,400.00	42,492.26	361,100
2023-08-23	45,500.00	45,600.00	44,950.00	45,500.00	42,585.85	455,600
2023-08-22	44,650.00	45,450.00	44,400.00	45,400.00	42,492.26	943,900
2023-08-21	44,200.00	45,050.00	43,950.00	44,600.00	41,743.49	1,025,700
2023-08-18	46,500.00	46,800.00	44,200.00	44,200.00	41,369.11	1,903,200
2023-08-17	46,850.00	46,900.00	46,500.00	46,500.00	43,521.80	676,700
2023-08-16	47,050.00	47,200.00	46,800.00	46,900.00	43,896.18	530,200
2023-08-15	46,900.00	48,000.00	46,800.00	47,200.00	44,176.97	829,900
2023-08-14	46,950.00	47,200.00	46,650.00	46,900.00	43,896.18	2,607,700
2023-08-11	47,050.00	47,150.00	46,450.00	46,700.00	43,708.99	1,076,900
2023-08-10	47,700.00	47,900.00	47,000.00	47,000.00	43,989.78	620,000
2023-08-09	47,750.00	47,750.00	47,300.00	47,400.00	44,364.16	674,700
2023-08-08	48,200.00	48,250.00	47,500.00	47,550.00	44,504.55	991,500
2023-08-07	47,250.00	48,000.00	47,150.00	48,000.00	44,925.73	1,313,900
2023-08-04	47,500.00	47,550.00	47,050.00	47,100.00	44,083.38	1,064,100
2023-08-03	47,850.00	48,000.00	47,200.00	47,300.00	44,270.57	861,800
2023-08-02	47,300.00	48,150.00	46,900.00	47,850.00	44,785.34	1,143,800
2023-08-01	48,350.00	48,400.00	47,250.00	47,250.00	44,223.77	1,367,100
2023-07-31	47,100.00	48,400.00	47,100.00	48,150.00	45,066.13	1,958,900
2023-07-28	46,400.00	46,850.00	46,350.00	46,650.00	43,662.20	666,900
2023-07-27	46,700.00	47,100.00	46,400.00	46,550.00	43,568.60	874,200
2023-07-26	46,900.00	47,150.00	46,600.00	46,650.00	43,662.20	844,800
2023-07-25	47,250.00	47,250.00	46,550.00	46,900.00	43,896.18	1,215,300
2023-07-24	47,700.00	47,850.00	47,100.00	47,250.00	44,223.77	870,800
2023-07-21	46,950.00	48,000.00	46,850.00	47,500.00	44,457.76	1,428,700
2023-07-20	46,700.00	47,000.00	46,550.00	46,800.00	43,802.59	574,500
2023-07-19	47,050.00	47,200.00	46,750.00	46,900.00	43,896.18	789,800
2023-07-18	47,300.00	47,800.00	47,000.00	47,050.00	44,036.58	776,300
2023-07-17	47,000.00	47,300.00	46,450.00	47,300.00	44,270.57	977,000
2023-07-14	47,050.00	47,200.00	46,300.00	46,800.00	43,802.59	1,475,500
2023-07-13	47,400.00	47,500.00	46,850.00	47,000.00	43,989.78	1,043,400
2023-07-12	45,600.00	47,400.00	45,550.00	46,850.00	43,849.39	1,971,300
2023-07-11	45,800.00	45,800.00	45,350.00	45,500.00	42,585.85	1,394,000
2023-07-10	45,500.00	45,650.00	45,300.00	45,600.00	42,679.45	1,178,700
2023-07-07	45,250.00	45,350.00	44,800.00	45,250.00	42,351.86	678,800
2023-07-06	44,800.00	45,600.00	44,800.00	45,000.00	42,117.87	1,982,700
2023-07-05	45,050.00	45,100.00	44,800.00	44,800.00	41,930.68	533,500
2023-07-04	44,600.00	45,050.00	44,450.00	45,050.00	42,164.67	878,000
2023-07-03	44,400.00	44,700.00	44,200.00	44,500.00	41,649.90	498,300
2023-06-30	44,400.00	44,400.00	44,050.00	44,100.00	41,275.52	788,100
2023-06-29	45,250.00	45,250.00	44,300.00	44,300.00	41,462.71	1,112,400
2023-06-28	45,150.00	45,800.00	45,050.00	45,150.00	42,258.27	721,800
2023-06-27	45,600.00	45,950.00	45,200.00	45,300.00	42,398.66	1,275,900
2023-06-26	45,300.00	45,550.00	44,600.00	45,250.00	42,351.86	1,300,200
2023-06-23	44,300.00	45,100.00	44,250.00	45,100.00	42,211.47	1,823,700
2023-06-22	44,450.00	44,450.00	43,900.00	44,150.00	41,322.31	1,121,500
2023-06-21	44,050.00	44,200.00	43,650.00	44,150.00	41,322.31	661,500
2023-06-20	43,700.00	44,000.00	43,500.00	44,000.00	41,181.92	644,200
2023-06-19	44,000.00	44,200.00	43,650.00	43,700.00	40,901.14	717,400
2023-06-16	44,650.00	45,050.00	44,050.00	44,050.00	41,228.72	978,600
2023-06-15	44,750.00	44,850.00	44,150.00	44,400.00	41,556.30	854,700
2023-06-14	45,050.00	45,500.00	44,500.00	44,600.00	41,743.49	885,500
2023-06-13	44,900.00	45,700.00	44,800.00	45,000.00	42,117.87	1,766,400
2023-06-12	43,700.00	44,500.00	43,700.00	44,500.00	41,649.90	926,000
2023-06-09	44,000.00	44,150.00	43,650.00	43,800.00	40,994.73	687,400
2023-06-08	44,700.00	45,000.00	44,100.00	44,100.00	41,275.52	840,200
2023-06-07	45,000.00	45,150.00	44,500.00	44,650.00	41,790.29	592,800

← NewerPage 14 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.