BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	44,550.00	45,200.00	44,550.00	44,950.00	42,071.08	1,196,500
2023-06-05	44,700.00	45,050.00	44,450.00	44,500.00	41,649.90	950,500
2023-06-02	43,900.00	44,300.00	43,900.00	44,100.00	41,275.52	1,094,200
2023-06-01	43,500.00	43,900.00	43,400.00	43,650.00	40,854.34	431,900
2023-05-31	43,800.00	43,950.00	43,500.00	43,500.00	40,713.95	674,400
2023-05-30	44,100.00	44,400.00	43,700.00	43,800.00	40,994.73	570,800
2023-05-29	43,850.00	44,150.00	43,500.00	43,950.00	41,135.12	552,200
2023-05-26	44,000.00	44,500.00	43,500.00	43,550.00	40,760.74	974,300
2023-05-25	44,400.00	44,650.00	44,000.00	44,100.00	41,275.52	383,500
2023-05-24	44,800.00	45,150.00	44,450.00	44,450.00	41,603.10	479,800
2023-05-23	43,800.00	44,600.00	43,800.00	44,600.00	41,743.49	830,100
2023-05-22	44,300.00	44,500.00	43,800.00	43,800.00	40,994.73	1,040,500
2023-05-19	44,950.00	45,400.00	44,300.00	44,300.00	41,462.71	640,100
2023-05-18	45,200.00	45,300.00	44,800.00	44,800.00	41,930.68	625,800
2023-05-17	45,300.00	45,400.00	45,050.00	45,050.00	42,164.67	331,900
2023-05-16	45,500.00	45,950.00	45,200.00	45,300.00	42,398.66	277,600
2023-05-15	46,000.00	46,450.00	45,450.00	45,500.00	42,585.85	600,100
2023-05-12	45,750.00	46,000.00	45,050.00	46,000.00	43,053.83	627,500
2023-05-11	46,000.00	46,250.00	45,600.00	45,700.00	42,773.04	469,200
2023-05-10	46,250.00	46,250.00	45,800.00	45,950.00	43,007.03	319,800
2023-05-09	46,350.00	46,350.00	45,950.00	46,000.00	43,053.83	224,100
2023-05-08	45,900.00	46,250.00	45,800.00	46,000.00	43,053.83	298,000
2023-05-05	45,250.00	46,250.00	45,250.00	45,900.00	42,960.23	309,100
2023-05-04	44,900.00	45,750.00	44,900.00	45,250.00	42,351.86	297,700
2023-04-28	44,900.00	45,450.00	44,850.00	44,900.00	42,024.28	267,600
2023-04-27	45,900.00	46,250.00	44,850.00	44,850.00	41,977.48	556,400
2023-04-26	45,600.00	45,900.00	45,000.00	45,850.00	42,913.43	362,800
2023-04-25	46,400.00	46,500.00	45,600.00	45,600.00	42,679.45	277,300
2023-04-24	46,900.00	46,900.00	46,350.00	46,400.00	43,428.21	146,100
2023-04-21	47,300.00	47,300.00	46,450.00	46,850.00	43,849.39	236,500
2023-04-20	46,400.00	47,350.00	46,400.00	47,000.00	43,989.78	220,500
2023-04-19	47,100.00	47,100.00	46,150.00	46,150.00	43,194.22	365,600
2023-04-18	48,000.00	48,000.00	46,900.00	47,000.00	43,989.78	235,000
2023-04-17	48,100.00	48,150.00	47,200.00	47,200.00	44,176.97	459,600
2023-04-14	48,500.00	48,550.00	48,000.00	48,000.00	44,925.73	358,600
2023-04-13	48,500.00	48,600.00	48,400.00	48,400.00	45,300.11	222,000
2023-04-12	49,250.00	49,250.00	48,500.00	48,500.00	45,393.71	260,600
2023-04-11	48,700.00	49,150.00	48,550.00	49,150.00	46,002.08	155,600
2023-04-10	48,650.00	49,000.00	48,450.00	48,900.00	45,768.09	225,700
2023-04-07	48,500.00	48,650.00	48,350.00	48,500.00	45,393.71	192,800
2023-04-06	49,400.00	49,400.00	48,500.00	48,500.00	45,393.71	239,000
2023-04-05	49,200.00	49,300.00	48,800.00	49,050.00	45,908.48	182,500
2023-04-04	49,300.00	49,300.00	48,750.00	49,200.00	46,048.88	174,800
2023-04-03	48,600.00	49,000.00	48,600.00	49,000.00	45,861.69	275,500
2023-03-31	48,500.00	48,650.00	48,400.00	48,450.00	45,346.91	144,100
2023-03-30	48,300.00	48,600.00	48,300.00	48,450.00	45,346.91	114,200
2023-03-29	48,700.00	48,700.00	48,150.00	48,300.00	45,206.52	193,800
2023-03-28	48,500.00	49,000.00	48,500.00	48,500.00	45,393.71	175,600
2023-03-27	48,500.00	48,700.00	48,250.00	48,500.00	45,393.71	278,100
2023-03-24	48,900.00	49,000.00	48,000.00	48,500.00	45,393.71	296,600
2023-03-23	48,800.00	49,000.00	48,500.00	48,900.00	45,768.09	199,400
2023-03-22	49,350.00	49,350.00	48,750.00	49,000.00	45,861.69	193,400
2023-03-21	49,050.00	49,400.00	48,700.00	49,000.00	45,861.69	211,800
2023-03-20	50,000.00	50,000.00	48,900.00	49,000.00	45,861.69	323,900
2023-03-17	49,000.00	50,000.00	48,450.00	50,000.00	46,797.64	844,700
2023-03-16	49,250.00	49,300.00	48,500.00	48,600.00	45,487.30	117,400
2023-03-15	49,500.00	49,500.00	48,800.00	49,300.00	46,142.47	338,900
2023-03-14	49,300.00	49,400.00	48,700.00	48,700.00	45,580.90	160,200
2023-03-13	49,000.00	49,700.00	48,400.00	49,500.00	46,329.66	489,100
2023-03-10	49,200.00	49,200.00	48,600.00	49,200.00	46,048.88	112,400

← NewerPage 15 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.