BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	56,500.00	57,000.00	56,500.00	56,600.00	49,679.81	550,100
2022-09-14	55,800.00	56,800.00	55,800.00	56,400.00	49,504.26	882,500
2022-09-13	56,800.00	57,000.00	56,200.00	56,500.00	49,592.04	576,300
2022-09-12	57,000.00	57,300.00	56,500.00	56,600.00	49,679.81	827,200
2022-09-09	56,000.00	56,800.00	55,600.00	56,600.00	49,679.81	1,529,200
2022-09-08	57,200.00	57,400.00	56,000.00	56,000.00	49,153.17	1,498,800
2022-09-07	59,000.00	59,500.00	56,600.00	56,600.00	49,679.81	2,796,400
2022-09-06	60,000.00	60,200.00	59,100.00	59,100.00	51,874.15	1,440,500
2022-09-05	58,600.00	60,300.00	58,600.00	59,600.00	52,313.02	2,596,700
2022-08-31	57,400.00	59,500.00	57,400.00	58,500.00	51,347.51	2,855,900
2022-08-30	57,500.00	58,000.00	57,200.00	57,400.00	50,382.00	917,800
2022-08-29	56,800.00	57,700.00	56,100.00	57,300.00	50,294.22	1,383,300
2022-08-26	57,400.00	58,400.00	57,000.00	57,000.00	50,030.90	1,554,000
2022-08-25	57,100.00	57,600.00	56,900.00	57,000.00	50,030.90	949,200
2022-08-24	57,000.00	57,600.00	56,700.00	56,900.00	49,943.13	1,228,000
2022-08-23	56,900.00	57,100.00	56,600.00	56,800.00	49,855.36	761,300
2022-08-22	55,800.00	57,500.00	55,700.00	57,000.00	50,030.90	899,200
2022-08-19	56,400.00	57,300.00	55,700.00	55,800.00	48,977.62	1,142,700
2022-08-18	56,800.00	57,500.00	56,000.00	56,500.00	49,592.04	1,061,000
2022-08-17	57,600.00	58,000.00	56,700.00	56,800.00	49,855.36	974,000
2022-08-16	57,900.00	58,200.00	57,500.00	57,500.00	50,469.77	612,400
2022-08-15	58,500.00	58,500.00	57,600.00	57,900.00	50,820.87	766,900
2022-08-12	56,700.00	58,200.00	56,600.00	58,200.00	51,084.19	750,100
2022-08-11	57,700.00	58,000.00	56,700.00	56,700.00	49,767.58	1,022,100
2022-08-10	58,300.00	58,600.00	57,200.00	57,500.00	50,469.77	1,532,300
2022-08-09	58,400.00	59,200.00	58,000.00	58,300.00	51,171.96	1,249,600
2022-08-08	59,000.00	60,300.00	58,300.00	58,700.00	51,523.05	1,456,500
2022-08-05	58,400.00	58,800.00	58,000.00	58,800.00	51,610.83	625,800
2022-08-04	58,900.00	60,200.00	58,400.00	58,400.00	51,259.73	1,850,800
2022-08-03	58,000.00	58,900.00	58,000.00	58,400.00	51,259.73	1,039,100
2022-08-02	59,000.00	59,300.00	58,300.00	58,900.00	51,698.60	1,050,700
2022-08-01	57,700.00	59,700.00	57,100.00	59,200.00	51,961.92	2,168,600
2022-07-29	57,000.00	58,500.00	56,800.00	57,800.00	50,733.09	1,564,700
2022-07-28	57,500.00	57,600.00	56,600.00	56,600.00	49,679.81	784,800
2022-07-27	54,200.00	57,200.00	53,500.00	57,200.00	50,206.45	1,513,000
2022-07-26	55,500.00	55,900.00	54,400.00	54,400.00	47,748.79	955,600
2022-07-25	56,500.00	56,500.00	54,700.00	55,400.00	48,626.53	1,292,000
2022-07-22	57,000.00	57,500.00	56,100.00	56,300.00	49,416.49	1,005,800
2022-07-21	57,200.00	57,400.00	56,700.00	56,700.00	49,767.58	701,800
2022-07-20	57,300.00	58,600.00	57,100.00	57,500.00	50,469.77	1,477,400
2022-07-19	57,400.00	57,400.00	56,200.00	57,100.00	50,118.68	574,000
2022-07-18	56,700.00	57,900.00	55,400.00	57,300.00	50,294.22	1,542,600
2022-07-15	57,900.00	57,900.00	56,500.00	56,500.00	49,592.04	1,162,000
2022-07-14	57,800.00	58,000.00	57,200.00	57,900.00	50,820.87	740,200
2022-07-13	56,100.00	58,500.00	56,000.00	58,000.00	50,908.64	2,132,000
2022-07-12	55,200.00	56,500.00	54,300.00	55,900.00	49,065.40	1,108,000
2022-07-11	54,400.00	55,500.00	54,200.00	54,600.00	47,924.34	995,400
2022-07-08	55,200.00	55,800.00	54,600.00	54,600.00	47,924.34	954,700
2022-07-07	53,400.00	55,600.00	53,200.00	55,000.00	48,275.43	1,661,700
2022-07-06	52,600.00	54,700.00	52,500.00	53,000.00	46,519.96	1,496,500
2022-07-05	54,000.00	54,800.00	52,700.00	52,800.00	46,344.42	1,103,800
2022-07-04	53,500.00	54,200.00	53,500.00	53,700.00	47,134.38	591,100
2022-07-01	52,200.00	54,500.00	52,200.00	53,100.00	46,607.74	960,000
2022-06-30	55,000.00	55,400.00	52,500.00	52,500.00	46,081.10	1,386,600
2022-06-29	55,600.00	56,100.00	54,700.00	55,000.00	48,275.43	1,006,400
2022-06-28	55,000.00	56,500.00	54,700.00	56,300.00	49,416.49	1,981,100
2022-06-27	55,200.00	55,400.00	54,500.00	55,100.00	48,363.21	881,200
2022-06-24	52,900.00	55,500.00	52,700.00	54,800.00	48,099.89	2,319,800
2022-06-23	51,000.00	52,900.00	51,000.00	52,700.00	46,256.64	1,029,700
2022-06-22	52,000.00	52,500.00	50,800.00	51,100.00	44,852.27	845,200

← NewerPage 18 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.