BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 50,700.00 | 52,200.00 | 50,400.00 | 51,500.00 | 45,203.36 | 1,282,400 |
| 2022-06-20 | 51,200.00 | 52,400.00 | 50,300.00 | 50,400.00 | 44,237.85 | 1,055,700 |
| 2022-06-17 | 51,500.00 | 52,400.00 | 50,700.00 | 51,500.00 | 45,203.36 | 1,231,100 |
| 2022-06-16 | 52,000.00 | 53,500.00 | 51,900.00 | 52,400.00 | 45,993.32 | 2,262,900 |
| 2022-06-15 | 50,600.00 | 51,800.00 | 49,500.00 | 51,400.00 | 45,115.59 | 1,126,300 |
| 2022-06-14 | 50,000.00 | 51,400.00 | 49,500.00 | 51,400.00 | 45,115.59 | 1,253,100 |
| 2022-06-13 | 52,300.00 | 53,400.00 | 50,100.00 | 50,100.00 | 43,974.53 | 2,739,800 |
| 2022-06-10 | 54,500.00 | 56,200.00 | 53,800.00 | 53,800.00 | 47,222.15 | 2,205,200 |
| 2022-06-09 | 54,800.00 | 55,700.00 | 54,700.00 | 55,000.00 | 48,275.43 | 723,400 |
| 2022-06-08 | 56,200.00 | 56,800.00 | 55,300.00 | 55,400.00 | 48,626.53 | 1,562,000 |
| 2022-06-07 | 54,000.00 | 56,800.00 | 52,100.00 | 56,100.00 | 49,240.94 | 3,214,100 |
| 2022-06-06 | 54,000.00 | 55,600.00 | 53,900.00 | 54,100.00 | 47,485.47 | 1,799,800 |
| 2022-06-03 | 54,100.00 | 54,500.00 | 53,600.00 | 54,200.00 | 47,573.25 | 1,013,200 |
| 2022-06-02 | 52,900.00 | 55,400.00 | 52,700.00 | 54,100.00 | 47,485.47 | 2,447,700 |
| 2022-06-01 | 52,600.00 | 53,400.00 | 52,000.00 | 52,900.00 | 46,432.19 | 1,111,900 |
| 2022-05-31 | 53,500.00 | 53,500.00 | 51,900.00 | 52,600.00 | 46,168.87 | 1,959,400 |
| 2022-05-30 | 53,600.00 | 54,500.00 | 53,200.00 | 53,500.00 | 46,958.83 | 1,233,800 |
| 2022-05-27 | 53,700.00 | 54,200.00 | 53,300.00 | 53,600.00 | 47,046.60 | 1,158,300 |
| 2022-05-26 | 52,900.00 | 53,900.00 | 52,100.00 | 53,500.00 | 46,958.83 | 1,449,900 |
| 2022-05-25 | 50,800.00 | 53,400.00 | 50,800.00 | 52,800.00 | 46,344.42 | 1,860,300 |
| 2022-05-24 | 50,900.00 | 51,300.00 | 48,950.00 | 50,900.00 | 44,676.72 | 1,102,000 |
| 2022-05-23 | 51,000.00 | 51,900.00 | 49,450.00 | 50,800.00 | 44,588.95 | 1,398,000 |
| 2022-05-20 | 50,000.00 | 51,500.00 | 49,850.00 | 50,200.00 | 44,062.30 | 1,463,400 |
| 2022-05-19 | 49,200.00 | 50,900.00 | 49,150.00 | 50,100.00 | 43,974.53 | 1,582,900 |
| 2022-05-18 | 51,900.00 | 52,500.00 | 50,500.00 | 50,700.00 | 44,501.17 | 1,289,600 |
| 2022-05-17 | 47,000.00 | 51,200.00 | 47,000.00 | 51,200.00 | 44,940.04 | 1,824,800 |
| 2022-05-16 | 52,000.00 | 54,000.00 | 47,900.00 | 47,900.00 | 42,043.51 | 1,700,500 |
| 2022-05-13 | 54,300.00 | 54,700.00 | 50,700.00 | 50,700.00 | 44,501.17 | 3,115,600 |
| 2022-05-12 | 57,400.00 | 58,400.00 | 54,500.00 | 54,500.00 | 47,836.57 | 3,026,900 |
| 2022-05-11 | 59,400.00 | 59,800.00 | 57,700.00 | 58,500.00 | 51,347.51 | 1,574,900 |
| 2022-05-10 | 57,000.00 | 60,000.00 | 56,100.00 | 60,000.00 | 52,664.11 | 1,831,600 |
| 2022-05-09 | 63,600.00 | 63,600.00 | 59,400.00 | 59,400.00 | 52,137.47 | 2,432,500 |
| 2022-05-06 | 62,900.00 | 66,200.00 | 62,500.00 | 63,800.00 | 55,999.50 | 3,122,600 |
| 2022-05-05 | 64,000.00 | 64,900.00 | 62,500.00 | 64,000.00 | 56,175.05 | 1,707,000 |
| 2022-05-04 | 61,900.00 | 64,900.00 | 61,200.00 | 63,000.00 | 55,297.32 | 1,951,400 |
| 2022-04-29 | 59,300.00 | 62,500.00 | 59,300.00 | 62,100.00 | 54,507.35 | 1,697,200 |
| 2022-04-28 | 61,500.00 | 62,200.00 | 60,000.00 | 60,000.00 | 52,664.11 | 977,400 |
| 2022-04-27 | 61,000.00 | 61,500.00 | 59,100.00 | 61,500.00 | 53,980.71 | 1,138,200 |
| 2022-04-26 | 55,400.00 | 62,000.00 | 54,600.00 | 61,900.00 | 54,331.81 | 2,891,900 |
| 2022-04-25 | 63,000.00 | 63,500.00 | 58,600.00 | 58,600.00 | 51,435.28 | 2,769,200 |
| 2022-04-22 | 67,000.00 | 68,200.00 | 61,900.00 | 63,000.00 | 55,297.32 | 3,200,800 |
| 2022-04-21 | 63,000.00 | 68,400.00 | 61,000.00 | 66,500.00 | 58,369.39 | 3,630,900 |
| 2022-04-20 | 65,000.00 | 66,900.00 | 64,000.00 | 64,000.00 | 56,175.05 | 2,744,400 |
| 2022-04-19 | 67,100.00 | 70,000.00 | 65,700.00 | 65,700.00 | 57,667.20 | 2,704,100 |
| 2022-04-18 | 67,500.00 | 68,500.00 | 66,500.00 | 66,800.00 | 58,632.71 | 3,845,600 |
| 2022-04-15 | 62,400.00 | 66,800.00 | 62,300.00 | 66,800.00 | 58,632.71 | 3,373,000 |
| 2022-04-14 | 63,800.00 | 64,600.00 | 62,500.00 | 62,500.00 | 54,858.45 | 1,393,300 |
| 2022-04-13 | 61,000.00 | 63,600.00 | 59,500.00 | 63,300.00 | 55,560.64 | 1,698,200 |
| 2022-04-12 | 63,500.00 | 63,900.00 | 60,000.00 | 60,000.00 | 52,664.11 | 1,935,300 |
| 2022-04-08 | 64,300.00 | 65,500.00 | 63,500.00 | 63,500.00 | 55,736.18 | 1,314,000 |
| 2022-04-07 | 65,500.00 | 66,400.00 | 64,400.00 | 64,400.00 | 56,526.14 | 2,039,800 |
| 2022-04-06 | 63,000.00 | 65,400.00 | 63,000.00 | 65,200.00 | 57,228.33 | 2,574,200 |
| 2022-04-05 | 63,200.00 | 63,900.00 | 62,900.00 | 63,800.00 | 55,999.50 | 2,089,600 |
| 2022-04-04 | 63,900.00 | 65,200.00 | 63,500.00 | 63,600.00 | 55,823.96 | 2,375,500 |
| 2022-04-01 | 61,000.00 | 64,400.00 | 61,000.00 | 63,400.00 | 55,648.41 | 3,758,200 |
| 2022-03-31 | 61,700.00 | 62,400.00 | 61,500.00 | 61,500.00 | 53,980.71 | 1,150,200 |
| 2022-03-30 | 61,000.00 | 62,800.00 | 60,800.00 | 61,700.00 | 54,156.26 | 1,899,300 |
| 2022-03-29 | 58,600.00 | 61,500.00 | 58,500.00 | 61,400.00 | 53,892.94 | 2,592,800 |
| 2022-03-28 | 58,500.00 | 58,500.00 | 57,800.00 | 58,500.00 | 51,347.51 | 912,400 |
| 2022-03-25 | 59,000.00 | 59,200.00 | 58,000.00 | 58,500.00 | 51,347.51 | 1,039,300 |
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.