BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	58,000.00	59,200.00	56,000.00	58,300.00	58,300.00	382,200
2026-07-20	59,800.00	60,200.00	58,000.00	58,100.00	58,100.00	278,300
2026-07-17	60,700.00	61,300.00	59,700.00	60,000.00	60,000.00	312,000
2026-07-16	59,000.00	60,600.00	57,200.00	60,500.00	60,500.00	671,100
2026-07-15	58,600.00	60,200.00	58,600.00	59,000.00	59,000.00	417,500
2026-07-14	57,500.00	59,000.00	57,500.00	58,600.00	58,600.00	327,600
2026-07-13	59,400.00	59,400.00	57,500.00	57,500.00	57,500.00	390,600
2026-07-10	60,000.00	60,600.00	59,000.00	59,000.00	59,000.00	239,000
2026-07-09	60,800.00	60,800.00	59,500.00	60,100.00	60,100.00	368,500
2026-07-08	60,200.00	60,600.00	59,500.00	60,400.00	60,400.00	316,200
2026-07-07	60,200.00	61,500.00	59,000.00	59,500.00	59,500.00	528,700
2026-07-06	62,300.00	62,400.00	59,700.00	60,000.00	60,000.00	861,300
2026-07-03	63,000.00	63,100.00	62,200.00	62,300.00	62,300.00	296,900
2026-07-02	63,700.00	64,100.00	62,800.00	63,300.00	63,300.00	405,800
2026-07-01	64,500.00	64,800.00	63,700.00	64,000.00	64,000.00	266,100
2026-06-30	64,400.00	64,600.00	63,600.00	64,600.00	64,600.00	175,900
2026-06-29	63,400.00	65,400.00	61,700.00	64,900.00	64,900.00	678,200
2026-06-26	63,200.00	64,100.00	63,100.00	63,400.00	63,400.00	326,900
2026-06-25	64,000.00	64,600.00	63,200.00	63,600.00	63,600.00	334,500
2026-06-24	64,800.00	65,000.00	63,000.00	64,300.00	64,300.00	448,000
2026-06-23	66,600.00	66,600.00	64,900.00	64,900.00	64,900.00	424,700
2026-06-22	66,300.00	66,500.00	66,000.00	66,000.00	66,000.00	270,500
2026-06-19	66,500.00	67,000.00	65,900.00	66,800.00	66,800.00	291,700
2026-06-18	67,000.00	67,300.00	66,200.00	67,000.00	67,000.00	304,500
2026-06-17	65,800.00	66,900.00	65,600.00	66,900.00	66,900.00	251,200
2026-06-16	65,200.00	67,000.00	65,100.00	65,500.00	65,500.00	310,200
2026-06-15	66,200.00	66,400.00	65,200.00	65,200.00	65,200.00	305,400
2026-06-12	67,100.00	67,500.00	65,600.00	65,600.00	65,600.00	261,300
2026-06-11	65,500.00	67,500.00	65,500.00	67,500.00	67,500.00	252,700
2026-06-10	66,900.00	67,900.00	65,500.00	66,200.00	66,200.00	392,100
2026-06-09	67,300.00	67,500.00	64,200.00	67,500.00	67,500.00	458,063
2026-06-08	68,900.00	68,900.00	66,600.00	66,600.00	66,600.00	300,644
2026-06-05	70,100.00	70,100.00	69,000.00	69,700.00	69,700.00	250,184
2026-06-04	69,600.00	70,400.00	69,300.00	70,000.00	70,000.00	422,584
2026-06-03	69,700.00	69,700.00	68,600.00	69,700.00	69,700.00	243,234
2026-06-02	67,400.00	69,700.00	66,800.00	69,700.00	69,700.00	1,034,188
2026-06-01	68,100.00	68,100.00	67,000.00	67,100.00	67,100.00	100,192
2026-05-29	66,800.00	68,200.00	66,000.00	67,700.00	67,700.00	477,796
2026-05-28	68,100.00	68,400.00	67,000.00	67,000.00	67,000.00	185,048
2026-05-27	69,200.00	69,200.00	66,800.00	68,100.00	68,100.00	613,955
2026-05-26	70,400.00	70,500.00	69,200.00	69,200.00	69,200.00	478,939
2026-05-25	71,100.00	71,300.00	70,100.00	70,100.00	70,100.00	380,083
2026-05-22	71,200.00	72,000.00	70,100.00	72,000.00	72,000.00	525,900
2026-05-21	71,000.00	72,300.00	69,600.00	72,200.00	72,200.00	714,400
2026-05-20	70,200.00	71,700.00	68,000.00	70,500.00	70,500.00	1,116,600
2026-05-19	72,500.00	72,500.00	69,700.00	71,000.00	71,000.00	846,100
2026-05-18	67,600.00	71,700.00	67,500.00	71,700.00	71,700.00	1,824,600
2026-05-15	68,000.00	68,000.00	66,400.00	67,100.00	67,100.00	488,900
2026-05-14	68,700.00	68,700.00	67,800.00	67,900.00	67,900.00	532,700
2026-05-13	66,800.00	69,200.00	66,400.00	68,700.00	68,700.00	1,434,000
2026-05-12	63,400.00	66,900.00	63,400.00	66,600.00	66,600.00	1,034,000
2026-05-11	66,000.00	66,400.00	62,900.00	63,700.00	63,700.00	1,412,000
2026-05-08	68,500.00	68,500.00	65,100.00	66,000.00	66,000.00	1,406,600
2026-05-07	68,200.00	69,400.00	67,200.00	67,200.00	67,200.00	945,800
2026-05-06	69,500.00	69,800.00	68,300.00	68,500.00	68,500.00	610,700
2026-05-05	70,200.00	70,800.00	68,300.00	69,200.00	69,200.00	665,000
2026-05-04	70,100.00	72,000.00	70,100.00	70,200.00	70,200.00	485,500
2026-04-29	70,100.00	70,900.00	69,200.00	70,500.00	70,500.00	483,300
2026-04-28	71,800.00	72,000.00	69,500.00	71,000.00	71,000.00	589,400
2026-04-24	71,200.00	72,600.00	70,800.00	71,800.00	71,800.00	491,900

← NewerPage 2 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.