BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	49,100.00	49,500.00	48,750.00	49,450.00	46,282.86	222,500
2023-03-08	48,300.00	49,000.00	48,150.00	49,000.00	45,861.69	155,600
2023-03-07	48,250.00	49,000.00	48,150.00	48,300.00	45,206.52	185,900
2023-03-06	48,650.00	48,900.00	48,000.00	48,000.00	44,925.73	180,300
2023-03-03	49,450.00	49,500.00	48,450.00	48,450.00	45,346.91	176,000
2023-03-02	49,450.00	49,450.00	49,000.00	49,000.00	45,861.69	122,200
2023-03-01	48,550.00	49,500.00	48,200.00	49,450.00	46,282.86	243,700
2023-02-28	48,250.00	49,000.00	48,200.00	48,500.00	45,393.71	163,900
2023-02-27	48,850.00	48,850.00	48,100.00	48,200.00	45,112.92	392,900
2023-02-24	49,800.00	49,800.00	48,900.00	48,900.00	45,768.09	240,200
2023-02-23	50,000.00	50,000.00	49,000.00	49,600.00	46,423.26	463,700
2023-02-22	50,000.00	51,200.00	50,000.00	50,000.00	46,797.64	445,900
2023-02-21	51,400.00	51,400.00	50,400.00	50,500.00	47,265.61	375,400
2023-02-20	51,000.00	51,200.00	50,500.00	51,200.00	47,920.78	569,400
2023-02-17	50,100.00	51,200.00	49,950.00	50,400.00	47,172.02	761,500
2023-02-16	49,600.00	50,400.00	49,300.00	50,100.00	46,891.23	402,600
2023-02-15	49,100.00	49,750.00	49,000.00	49,400.00	46,236.07	162,100
2023-02-14	49,200.00	49,400.00	48,800.00	49,100.00	45,955.28	181,300
2023-02-13	49,800.00	49,800.00	48,500.00	48,500.00	45,393.71	359,400
2023-02-10	49,600.00	50,200.00	49,050.00	49,800.00	46,610.45	560,400
2023-02-09	49,500.00	50,000.00	49,250.00	49,350.00	46,189.27	153,200
2023-02-08	49,250.00	50,100.00	49,100.00	49,250.00	46,095.67	481,300
2023-02-07	50,400.00	50,900.00	49,200.00	49,200.00	46,048.88	466,700
2023-02-06	49,750.00	50,600.00	49,200.00	50,600.00	47,359.21	593,700
2023-02-03	50,000.00	50,500.00	49,100.00	49,700.00	46,516.85	471,600
2023-02-02	50,500.00	50,600.00	48,900.00	49,950.00	46,750.84	414,900
2023-02-01	50,500.00	51,800.00	49,600.00	50,000.00	46,797.64	1,368,300
2023-01-31	50,500.00	50,500.00	49,600.00	50,400.00	47,172.02	669,200
2023-01-30	50,900.00	51,500.00	50,200.00	50,500.00	47,265.61	636,800
2023-01-27	49,950.00	51,600.00	49,950.00	51,000.00	47,733.59	711,400
2023-01-19	48,400.00	50,000.00	48,350.00	49,900.00	46,704.04	1,090,600
2023-01-18	48,700.00	48,950.00	48,200.00	48,400.00	45,300.11	495,300
2023-01-17	48,200.00	48,750.00	48,150.00	48,600.00	45,487.30	442,500
2023-01-16	48,900.00	49,100.00	48,150.00	48,150.00	45,066.13	282,600
2023-01-13	49,300.00	49,500.00	48,850.00	48,900.00	45,768.09	293,700
2023-01-12	48,900.00	49,400.00	48,600.00	49,100.00	45,955.28	457,000
2023-01-11	48,400.00	48,800.00	48,000.00	48,600.00	45,487.30	523,900
2023-01-10	48,000.00	48,100.00	47,500.00	48,000.00	44,925.73	274,300
2023-01-09	48,100.00	48,600.00	47,850.00	47,900.00	44,832.14	187,700
2023-01-06	48,400.00	48,750.00	47,900.00	48,050.00	44,972.53	493,000
2023-01-05	48,000.00	48,400.00	47,850.00	48,050.00	44,972.53	371,300
2023-01-04	47,900.00	48,000.00	47,500.00	47,700.00	44,644.95	507,200
2023-01-03	46,650.00	47,750.00	46,500.00	47,700.00	44,644.95	356,500
2022-12-30	46,700.00	47,100.00	46,600.00	46,600.00	43,615.40	140,300
2022-12-29	46,700.00	47,350.00	46,500.00	46,500.00	43,521.80	457,700
2022-12-28	47,050.00	47,050.00	46,000.00	46,700.00	43,708.99	147,900
2022-12-27	45,500.00	47,000.00	45,500.00	46,500.00	43,521.80	460,000
2022-12-26	47,800.00	48,000.00	45,500.00	45,500.00	42,585.85	494,100
2022-12-23	47,800.00	48,200.00	47,500.00	47,900.00	44,832.14	493,100
2022-12-22	48,200.00	48,600.00	47,550.00	48,200.00	45,112.92	309,100
2022-12-21	48,000.00	48,300.00	47,500.00	48,000.00	44,925.73	483,600
2022-12-20	48,000.00	49,100.00	46,500.00	48,000.00	44,925.73	1,172,700
2022-12-19	49,400.00	49,400.00	48,200.00	48,200.00	45,112.92	642,200
2022-12-16	48,600.00	49,600.00	48,600.00	49,600.00	46,423.26	1,031,800
2022-12-15	49,750.00	50,000.00	49,250.00	49,500.00	46,329.66	652,800
2022-12-14	50,500.00	50,800.00	49,200.00	49,750.00	46,563.65	691,200
2022-12-13	48,550.00	49,900.00	48,000.00	49,900.00	46,704.04	1,451,100
2022-12-12	47,800.00	49,000.00	47,650.00	48,500.00	45,393.71	760,400
2022-12-09	48,500.00	48,500.00	47,350.00	47,900.00	44,832.14	760,300
2022-12-08	48,700.00	49,500.00	47,900.00	48,500.00	45,393.71	683,400

← NewerPage 16 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.