BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 71,200.00 | 72,600.00 | 70,800.00 | 71,800.00 | 71,800.00 | 491,900 |
| 2026-04-23 | 70,800.00 | 71,500.00 | 67,300.00 | 71,000.00 | 71,000.00 | 1,020,200 |
| 2026-04-22 | 71,200.00 | 72,300.00 | 70,600.00 | 70,800.00 | 70,800.00 | 453,900 |
| 2026-04-21 | 72,700.00 | 72,900.00 | 71,200.00 | 71,200.00 | 71,200.00 | 369,200 |
| 2026-04-20 | 72,900.00 | 73,900.00 | 71,900.00 | 72,300.00 | 72,300.00 | 449,000 |
| 2026-04-17 | 73,900.00 | 74,100.00 | 72,400.00 | 72,600.00 | 72,600.00 | 425,400 |
| 2026-04-16 | 73,500.00 | 74,300.00 | 70,900.00 | 73,500.00 | 73,500.00 | 1,682,500 |
| 2026-04-15 | 76,000.00 | 76,400.00 | 73,900.00 | 74,000.00 | 74,000.00 | 582,300 |
| 2026-04-14 | 75,600.00 | 77,100.00 | 75,100.00 | 75,200.00 | 75,200.00 | 389,400 |
| 2026-04-13 | 77,300.00 | 77,300.00 | 75,100.00 | 75,100.00 | 75,100.00 | 540,800 |
| 2026-04-10 | 78,500.00 | 80,200.00 | 75,300.00 | 76,400.00 | 76,400.00 | 1,598,500 |
| 2026-04-09 | 82,600.00 | 83,000.00 | 79,500.00 | 79,800.00 | 79,800.00 | 575,200 |
| 2026-04-08 | 81,500.00 | 83,500.00 | 79,700.00 | 83,500.00 | 83,500.00 | 506,900 |
| 2026-04-07 | 81,000.00 | 81,900.00 | 77,800.00 | 79,900.00 | 79,900.00 | 619,600 |
| 2026-04-06 | 85,000.00 | 85,100.00 | 81,200.00 | 81,200.00 | 81,200.00 | 347,300 |
| 2026-04-03 | 83,500.00 | 85,300.00 | 78,000.00 | 85,000.00 | 85,000.00 | 856,100 |
| 2026-04-02 | 83,800.00 | 88,500.00 | 81,500.00 | 82,500.00 | 82,500.00 | 1,405,000 |
| 2026-04-01 | 84,800.00 | 84,800.00 | 81,900.00 | 83,800.00 | 83,800.00 | 390,300 |
| 2026-03-31 | 84,000.00 | 85,000.00 | 81,700.00 | 82,500.00 | 82,500.00 | 459,500 |
| 2026-03-30 | 81,800.00 | 86,500.00 | 81,400.00 | 84,500.00 | 84,500.00 | 762,400 |
| 2026-03-27 | 81,500.00 | 84,000.00 | 81,000.00 | 84,000.00 | 84,000.00 | 439,300 |
| 2026-03-26 | 85,700.00 | 85,700.00 | 81,500.00 | 81,500.00 | 81,500.00 | 802,700 |
| 2026-03-25 | 81,000.00 | 85,900.00 | 80,600.00 | 85,900.00 | 85,900.00 | 1,532,500 |
| 2026-03-24 | 76,500.00 | 80,300.00 | 75,400.00 | 80,300.00 | 80,300.00 | 1,675,200 |
| 2026-03-23 | 75,800.00 | 76,500.00 | 72,600.00 | 75,100.00 | 75,100.00 | 453,700 |
| 2026-03-20 | 73,900.00 | 77,600.00 | 73,900.00 | 76,000.00 | 76,000.00 | 901,300 |
| 2026-03-19 | 73,700.00 | 75,500.00 | 73,200.00 | 74,400.00 | 74,400.00 | 466,600 |
| 2026-03-18 | 76,700.00 | 76,700.00 | 72,400.00 | 75,200.00 | 75,200.00 | 489,900 |
| 2026-03-17 | 72,900.00 | 75,700.00 | 72,900.00 | 75,700.00 | 75,700.00 | 554,500 |
| 2026-03-16 | 73,400.00 | 74,400.00 | 71,900.00 | 72,000.00 | 72,000.00 | 319,900 |
| 2026-03-13 | 72,400.00 | 74,400.00 | 71,300.00 | 72,700.00 | 72,700.00 | 555,100 |
| 2026-03-12 | 74,400.00 | 78,000.00 | 72,300.00 | 72,300.00 | 72,300.00 | 788,500 |
| 2026-03-11 | 71,000.00 | 75,500.00 | 70,500.00 | 74,500.00 | 74,500.00 | 599,100 |
| 2026-03-10 | 73,800.00 | 74,700.00 | 70,900.00 | 71,300.00 | 71,300.00 | 1,029,600 |
| 2026-03-09 | 71,400.00 | 73,900.00 | 71,300.00 | 71,300.00 | 71,300.00 | 500,700 |
| 2026-03-06 | 74,700.00 | 77,400.00 | 74,000.00 | 76,600.00 | 76,600.00 | 979,400 |
| 2026-03-05 | 80,100.00 | 81,500.00 | 76,000.00 | 76,000.00 | 76,000.00 | 668,100 |
| 2026-03-04 | 81,600.00 | 82,100.00 | 75,900.00 | 80,000.00 | 80,000.00 | 1,456,800 |
| 2026-03-03 | 82,000.00 | 84,700.00 | 81,300.00 | 81,600.00 | 81,600.00 | 589,400 |
| 2026-03-02 | 79,700.00 | 85,000.00 | 79,500.00 | 82,100.00 | 82,100.00 | 797,400 |
| 2026-02-27 | 83,900.00 | 84,200.00 | 80,000.00 | 81,100.00 | 81,100.00 | 975,100 |
| 2026-02-26 | 85,100.00 | 85,500.00 | 81,900.00 | 84,000.00 | 84,000.00 | 615,300 |
| 2026-02-25 | 84,400.00 | 87,400.00 | 79,500.00 | 86,000.00 | 86,000.00 | 1,181,200 |
| 2026-02-24 | 83,600.00 | 84,000.00 | 82,000.00 | 84,000.00 | 84,000.00 | 721,600 |
| 2026-02-23 | 77,000.00 | 81,300.00 | 76,800.00 | 81,300.00 | 81,300.00 | 835,500 |
| 2026-02-13 | 77,100.00 | 77,100.00 | 74,000.00 | 76,000.00 | 76,000.00 | 646,400 |
| 2026-02-12 | 79,000.00 | 79,300.00 | 76,300.00 | 76,600.00 | 76,600.00 | 394,100 |
| 2026-02-11 | 75,000.00 | 80,000.00 | 73,500.00 | 78,300.00 | 78,300.00 | 1,019,800 |
| 2026-02-10 | 77,800.00 | 79,200.00 | 72,000.00 | 74,900.00 | 74,900.00 | 1,152,300 |
| 2026-02-09 | 77,900.00 | 79,000.00 | 76,000.00 | 76,500.00 | 76,500.00 | 524,900 |
| 2026-02-06 | 77,500.00 | 82,000.00 | 75,200.00 | 78,000.00 | 78,000.00 | 1,731,400 |
| 2026-02-05 | 81,400.00 | 82,700.00 | 79,100.00 | 79,500.00 | 79,500.00 | 973,400 |
| 2026-02-04 | 79,900.00 | 84,500.00 | 79,000.00 | 82,000.00 | 82,000.00 | 1,943,400 |
| 2026-02-03 | 75,000.00 | 79,800.00 | 73,000.00 | 79,800.00 | 79,800.00 | 1,985,700 |
| 2026-02-02 | 69,800.00 | 74,600.00 | 69,800.00 | 74,600.00 | 74,600.00 | 1,682,700 |
| 2026-01-30 | 69,300.00 | 71,000.00 | 68,500.00 | 69,800.00 | 69,800.00 | 707,100 |
| 2026-01-29 | 68,800.00 | 69,300.00 | 66,600.00 | 69,100.00 | 69,100.00 | 748,000 |
| 2026-01-28 | 70,200.00 | 70,400.00 | 67,400.00 | 68,800.00 | 68,800.00 | 964,300 |
| 2026-01-27 | 68,300.00 | 70,800.00 | 66,900.00 | 69,000.00 | 69,000.00 | 1,368,400 |
| 2026-01-26 | 71,100.00 | 71,100.00 | 67,600.00 | 67,800.00 | 67,800.00 | 1,937,800 |
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.