BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	58,900.00	59,700.00	58,500.00	58,800.00	51,610.83	680,900
2022-03-23	58,500.00	59,800.00	58,100.00	59,000.00	51,786.37	1,281,500
2022-03-22	58,800.00	59,300.00	58,000.00	58,500.00	51,347.51	1,899,900
2022-03-21	56,900.00	58,600.00	56,200.00	58,500.00	51,347.51	1,400,800
2022-03-18	56,100.00	56,400.00	55,800.00	56,100.00	49,240.94	820,100
2022-03-17	56,500.00	56,900.00	55,800.00	56,200.00	49,328.72	346,800
2022-03-16	55,500.00	56,300.00	55,300.00	56,200.00	49,328.72	420,700
2022-03-15	54,900.00	55,200.00	54,600.00	55,100.00	48,363.21	760,900
2022-03-14	56,100.00	57,000.00	55,000.00	55,100.00	48,363.21	895,400
2022-03-11	57,100.00	58,300.00	56,800.00	57,000.00	50,030.90	646,000
2022-03-10	57,500.00	57,500.00	56,500.00	57,400.00	50,382.00	704,500
2022-03-09	58,300.00	58,700.00	56,400.00	56,400.00	49,504.26	1,797,100
2022-03-08	58,200.00	59,500.00	58,200.00	58,400.00	51,259.73	647,600
2022-03-07	60,200.00	60,200.00	58,800.00	58,900.00	51,698.60	868,700
2022-03-04	58,500.00	60,200.00	58,400.00	59,700.00	52,400.79	1,259,100
2022-03-03	59,100.00	59,700.00	58,300.00	59,000.00	51,786.37	928,600
2022-03-02	59,700.00	60,400.00	59,000.00	59,000.00	51,786.37	1,103,800
2022-03-01	59,300.00	61,000.00	59,200.00	59,800.00	52,488.56	1,582,400
2022-02-28	58,800.00	59,500.00	58,300.00	59,100.00	51,874.15	712,800
2022-02-25	59,000.00	60,100.00	58,700.00	59,000.00	51,786.37	1,061,100
2022-02-24	57,600.00	59,400.00	57,300.00	59,000.00	51,786.37	2,656,100
2022-02-23	56,300.00	57,900.00	56,300.00	57,600.00	50,557.55	1,745,200
2022-02-22	56,900.00	57,100.00	55,900.00	56,300.00	49,416.49	1,150,100
2022-02-21	57,300.00	57,500.00	56,800.00	57,200.00	50,206.45	625,700
2022-02-18	56,800.00	58,000.00	56,400.00	57,300.00	50,294.22	860,800
2022-02-17	57,700.00	57,800.00	56,800.00	56,900.00	49,943.13	712,300
2022-02-16	55,400.00	57,400.00	54,800.00	57,400.00	50,382.00	1,909,900
2022-02-15	54,300.00	54,900.00	54,000.00	54,800.00	48,099.89	450,500
2022-02-14	54,200.00	55,300.00	53,800.00	54,200.00	47,573.25	682,400
2022-02-11	55,300.00	55,500.00	54,800.00	55,100.00	48,363.21	410,200
2022-02-10	55,900.00	56,000.00	55,000.00	55,400.00	48,626.53	582,900
2022-02-09	55,400.00	56,500.00	55,200.00	55,900.00	49,065.40	893,600
2022-02-08	55,500.00	55,900.00	54,700.00	55,400.00	48,626.53	755,700
2022-02-07	55,500.00	56,000.00	54,800.00	55,500.00	48,714.30	882,500
2022-01-28	53,900.00	54,700.00	53,800.00	54,400.00	47,748.79	528,100
2022-01-27	52,900.00	54,600.00	52,300.00	53,800.00	47,222.15	722,200
2022-01-26	52,200.00	53,300.00	51,000.00	53,000.00	46,519.96	790,000
2022-01-25	50,800.00	51,800.00	50,400.00	51,600.00	45,291.13	457,200
2022-01-24	52,200.00	52,500.00	51,000.00	51,100.00	44,852.27	664,500
2022-01-21	52,200.00	52,900.00	52,100.00	52,500.00	46,081.10	884,000
2022-01-20	52,400.00	52,700.00	51,700.00	52,300.00	45,905.55	432,700
2022-01-19	51,600.00	52,400.00	51,400.00	51,900.00	45,554.45	459,700
2022-01-18	52,700.00	53,200.00	51,200.00	51,600.00	45,291.13	846,500
2022-01-17	54,900.00	54,900.00	52,600.00	52,700.00	46,256.64	646,100
2022-01-14	53,500.00	55,000.00	53,500.00	54,200.00	47,573.25	568,500
2022-01-13	54,600.00	55,900.00	54,000.00	54,000.00	47,397.70	1,118,005
2022-01-12	54,000.00	54,700.00	52,500.00	54,000.00	47,397.70	833,500
2022-01-11	54,700.00	55,000.00	52,800.00	53,800.00	47,222.15	809,400
2022-01-10	55,600.00	55,800.00	54,700.00	54,700.00	48,012.11	888,900
2022-01-07	56,500.00	56,900.00	55,100.00	55,600.00	48,802.07	1,010,400
2022-01-06	56,600.00	56,700.00	55,900.00	56,200.00	49,328.72	726,600
2022-01-05	57,000.00	57,500.00	56,400.00	56,600.00	49,679.81	825,200
2022-01-04	56,000.00	57,400.00	56,000.00	56,900.00	49,943.13	730,400
2021-12-31	55,200.00	56,200.00	55,200.00	56,000.00	49,153.17	836,800
2021-12-30	55,400.00	55,600.00	55,000.00	55,100.00	48,363.21	1,033,700
2021-12-29	55,800.00	55,900.00	55,000.00	55,200.00	48,450.98	867,500
2021-12-28	56,000.00	56,100.00	55,500.00	55,700.00	48,889.85	825,700
2021-12-27	56,500.00	56,600.00	55,500.00	56,100.00	49,240.94	907,000
2021-12-24	55,200.00	56,200.00	54,700.00	56,000.00	49,153.17	898,700
2021-12-23	56,500.00	56,700.00	54,900.00	54,900.00	48,187.66	1,259,000

← NewerPage 20 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.