BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	57,000.00	57,600.00	56,100.00	56,500.00	49,592.04	884,600
2021-12-21	56,300.00	57,600.00	55,900.00	57,000.00	50,030.90	1,416,400
2021-12-20	57,800.00	58,100.00	56,000.00	56,600.00	49,679.81	1,340,000
2021-12-17	58,000.00	58,500.00	57,500.00	57,600.00	50,557.55	789,300
2021-12-16	59,000.00	59,000.00	57,900.00	58,000.00	50,908.64	413,600
2021-12-15	58,500.00	58,600.00	57,500.00	58,200.00	51,084.19	725,800
2021-12-14	59,000.00	59,000.00	58,000.00	58,500.00	51,347.51	562,100
2021-12-13	59,200.00	59,700.00	58,600.00	59,200.00	51,961.92	682,400
2021-12-10	58,000.00	59,300.00	57,900.00	58,800.00	51,610.83	639,500
2021-12-09	57,700.00	58,100.00	57,300.00	57,800.00	50,733.09	741,800
2021-12-08	58,400.00	58,600.00	57,600.00	57,700.00	50,645.32	581,500
2021-12-07	57,800.00	58,500.00	57,500.00	58,400.00	51,259.73	665,900
2021-12-06	57,800.00	58,400.00	55,300.00	57,500.00	50,469.77	1,623,300
2021-12-03	61,100.00	61,100.00	57,800.00	57,800.00	50,733.09	1,700,000
2021-12-02	61,100.00	61,500.00	60,600.00	60,600.00	53,190.75	611,300
2021-12-01	61,200.00	61,500.00	60,200.00	61,100.00	53,629.62	1,262,900
2021-11-30	62,400.00	62,800.00	60,500.00	61,000.00	53,541.84	1,345,100
2021-11-29	61,300.00	62,800.00	61,000.00	62,000.00	54,419.58	938,200
2021-11-26	63,500.00	63,500.00	61,500.00	62,200.00	54,595.13	1,086,700
2021-11-25	62,900.00	64,400.00	62,900.00	63,100.00	55,385.09	1,301,100
2021-11-24	62,500.00	62,800.00	61,800.00	62,800.00	55,121.77	1,037,400
2021-11-23	59,800.00	62,400.00	59,800.00	62,400.00	54,770.67	1,080,800
2021-11-22	60,600.00	61,500.00	59,000.00	60,200.00	52,839.66	1,678,800
2021-11-19	63,900.00	64,200.00	59,800.00	61,100.00	53,629.62	3,551,700
2021-11-18	64,300.00	64,700.00	63,500.00	64,200.00	56,350.60	1,075,800
2021-11-17	65,300.00	65,500.00	64,200.00	64,200.00	56,350.60	963,200
2021-11-16	63,000.00	66,200.00	62,800.00	64,600.00	56,701.69	2,630,200
2021-11-15	64,400.00	64,400.00	62,500.00	62,700.00	55,033.99	1,171,900
2021-11-12	63,000.00	63,400.00	62,200.00	62,800.00	55,121.77	1,434,700
2021-11-11	64,300.00	64,500.00	62,600.00	63,200.00	55,472.86	1,274,000
2021-11-10	64,700.00	65,100.00	63,800.00	64,500.00	56,613.92	1,093,300
2021-11-09	63,600.00	66,200.00	63,600.00	64,800.00	56,877.24	2,081,700
2021-11-08	64,000.00	64,300.00	63,100.00	63,500.00	55,736.18	868,700
2021-11-05	63,700.00	64,500.00	63,500.00	64,000.00	55,386.41	993,300
2021-11-04	64,000.00	64,700.00	63,500.00	63,500.00	54,953.70	992,700
2021-11-03	64,800.00	65,400.00	63,500.00	63,500.00	54,953.70	1,823,100
2021-11-02	64,100.00	64,800.00	63,800.00	64,800.00	56,078.74	1,515,700
2021-11-01	64,700.00	65,800.00	64,000.00	64,100.00	55,472.95	1,797,400
2021-10-29	65,900.00	66,000.00	64,600.00	64,700.00	55,992.19	1,712,800
2021-10-28	64,900.00	66,100.00	64,000.00	65,600.00	56,771.07	2,091,200
2021-10-27	64,300.00	65,600.00	63,900.00	64,900.00	56,165.28	1,389,000
2021-10-26	65,400.00	66,500.00	64,000.00	64,300.00	55,646.03	2,025,500
2021-10-25	62,200.00	64,500.00	62,000.00	64,500.00	55,819.11	4,523,300
2021-10-22	60,000.00	60,800.00	59,700.00	60,300.00	52,184.38	921,200
2021-10-21	60,500.00	60,900.00	59,700.00	60,000.00	51,924.75	746,000
2021-10-20	61,400.00	61,800.00	59,700.00	60,500.00	52,357.46	1,140,000
2021-10-19	60,000.00	61,700.00	59,200.00	61,400.00	53,136.33	2,026,200
2021-10-18	59,700.00	60,800.00	59,000.00	59,600.00	51,578.59	1,436,700
2021-10-15	60,100.00	60,500.00	59,500.00	59,800.00	51,751.67	1,389,600
2021-10-14	60,100.00	60,700.00	59,900.00	59,900.00	51,838.21	1,616,100

← NewerPage 21 of 21 · 1,250 trading days

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.