BaoViet Holdings historical data

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

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

← NewerPage 3 of 21 · 1,249 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.