BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	48,700.00	49,500.00	47,900.00	48,500.00	45,393.71	683,400
2022-12-07	47,900.00	48,600.00	47,800.00	48,300.00	45,206.52	620,700
2022-12-06	50,200.00	50,200.00	48,000.00	48,000.00	44,925.73	913,400
2022-12-05	48,600.00	50,500.00	48,600.00	50,500.00	47,265.61	1,576,300
2022-12-02	47,100.00	48,400.00	47,000.00	48,200.00	45,112.92	836,800
2022-12-01	48,900.00	48,900.00	47,600.00	47,800.00	44,738.54	1,091,000
2022-11-30	47,800.00	48,950.00	46,800.00	48,450.00	45,346.91	1,188,400
2022-11-29	46,500.00	47,900.00	46,400.00	47,200.00	44,176.97	781,900
2022-11-28	47,200.00	47,900.00	46,800.00	46,800.00	43,802.59	854,600
2022-11-25	46,500.00	47,000.00	45,900.00	46,900.00	43,896.18	427,400
2022-11-24	48,900.00	48,900.00	48,350.00	48,700.00	42,745.70	502,700
2022-11-23	48,200.00	49,100.00	48,150.00	48,650.00	42,701.82	401,300
2022-11-22	47,950.00	49,200.00	47,700.00	48,150.00	42,262.95	618,400
2022-11-21	48,450.00	49,000.00	47,600.00	47,700.00	41,867.97	510,100
2022-11-18	47,500.00	48,650.00	46,000.00	48,300.00	42,394.61	775,500
2022-11-17	47,700.00	48,550.00	47,300.00	47,400.00	41,604.65	610,900
2022-11-16	41,500.00	47,400.00	41,200.00	47,300.00	41,516.87	1,814,400
2022-11-15	47,700.00	47,700.00	44,300.00	44,300.00	38,883.67	2,079,100
2022-11-14	48,500.00	49,000.00	47,250.00	47,600.00	41,780.19	864,000
2022-11-11	49,100.00	49,900.00	48,650.00	49,000.00	43,009.02	428,000
2022-11-10	51,000.00	51,200.00	47,850.00	48,650.00	42,701.82	1,061,100
2022-11-09	52,000.00	52,700.00	51,100.00	51,300.00	45,027.81	694,500
2022-11-08	48,700.00	50,900.00	48,200.00	50,800.00	44,588.95	636,100
2022-11-07	49,600.00	50,700.00	48,900.00	48,900.00	42,921.25	644,400
2022-11-04	51,900.00	52,000.00	49,100.00	50,000.00	43,886.76	898,800
2022-11-03	51,200.00	52,500.00	51,200.00	52,400.00	45,993.32	493,700
2022-11-02	52,800.00	53,100.00	52,000.00	52,000.00	45,642.23	636,300
2022-11-01	51,500.00	53,400.00	51,500.00	53,000.00	46,519.96	1,036,400
2022-10-31	52,800.00	52,800.00	50,900.00	52,500.00	46,081.10	785,800
2022-10-28	53,500.00	53,700.00	51,700.00	52,500.00	46,081.10	825,100
2022-10-27	51,200.00	53,000.00	51,200.00	53,000.00	46,519.96	866,900
2022-10-26	50,000.00	51,200.00	50,000.00	51,200.00	44,940.04	602,700
2022-10-25	49,000.00	50,900.00	48,150.00	50,000.00	43,886.76	1,136,900
2022-10-24	49,000.00	49,100.00	47,400.00	47,900.00	42,043.51	788,600
2022-10-21	50,900.00	50,900.00	47,950.00	48,050.00	42,175.17	961,700
2022-10-20	51,200.00	51,400.00	50,300.00	51,000.00	44,764.49	520,100
2022-10-19	51,200.00	51,300.00	50,500.00	51,200.00	44,940.04	558,800
2022-10-18	51,500.00	51,600.00	50,700.00	50,900.00	44,676.72	582,500
2022-10-17	50,200.00	50,700.00	49,400.00	50,700.00	44,501.17	554,300
2022-10-14	50,100.00	50,800.00	49,500.00	50,700.00	44,501.17	1,097,800
2022-10-13	48,500.00	49,500.00	48,300.00	49,250.00	43,228.46	707,400
2022-10-12	47,150.00	49,500.00	47,150.00	48,550.00	42,614.04	692,400
2022-10-11	50,000.00	50,000.00	47,000.00	47,000.00	41,253.55	1,189,900
2022-10-10	47,500.00	50,600.00	47,500.00	50,000.00	43,886.76	1,099,700
2022-10-07	48,600.00	48,700.00	46,600.00	48,200.00	42,306.83	1,482,200
2022-10-06	50,600.00	50,900.00	48,500.00	48,900.00	42,921.25	1,088,000
2022-10-05	49,700.00	51,200.00	49,200.00	50,600.00	44,413.40	978,300
2022-10-04	51,100.00	51,300.00	48,200.00	48,200.00	42,306.83	1,683,600
2022-10-03	53,500.00	54,000.00	49,800.00	49,800.00	43,711.21	1,381,100
2022-09-30	53,500.00	54,400.00	51,600.00	53,500.00	46,958.83	1,718,500
2022-09-29	56,500.00	56,900.00	53,500.00	53,500.00	46,958.83	1,546,800
2022-09-28	57,000.00	57,500.00	54,600.00	56,000.00	49,153.17	2,186,100
2022-09-27	58,400.00	58,600.00	57,300.00	57,400.00	50,382.00	1,002,300
2022-09-26	58,200.00	59,500.00	56,600.00	57,900.00	50,820.87	2,254,800
2022-09-23	56,100.00	59,000.00	56,000.00	58,400.00	51,259.73	4,405,600
2022-09-22	55,000.00	55,600.00	54,400.00	55,200.00	48,450.98	629,500
2022-09-21	53,500.00	55,100.00	53,100.00	55,100.00	48,363.21	743,600
2022-09-20	53,300.00	54,500.00	52,800.00	54,400.00	47,748.79	1,110,000
2022-09-19	56,000.00	56,100.00	53,100.00	53,100.00	46,607.74	1,977,900
2022-09-16	56,600.00	56,800.00	55,900.00	56,000.00	49,153.17	952,700

← NewerPage 17 of 21 · 1,250 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.