BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 75,200.00 | 75,200.00 | 72,100.00 | 72,600.00 | 72,600.00 | 1,249,000 |
| 2026-01-22 | 74,800.00 | 78,500.00 | 73,000.00 | 76,000.00 | 76,000.00 | 1,644,300 |
| 2026-01-21 | 71,300.00 | 75,400.00 | 71,300.00 | 73,900.00 | 73,900.00 | 1,271,800 |
| 2026-01-20 | 72,000.00 | 75,900.00 | 70,800.00 | 73,000.00 | 73,000.00 | 1,698,100 |
| 2026-01-19 | 73,700.00 | 73,700.00 | 70,200.00 | 71,300.00 | 71,300.00 | 1,369,600 |
| 2026-01-16 | 78,000.00 | 78,000.00 | 73,500.00 | 73,700.00 | 73,700.00 | 2,961,800 |
| 2026-01-15 | 68,700.00 | 73,200.00 | 67,300.00 | 73,200.00 | 73,200.00 | 2,122,500 |
| 2026-01-14 | 68,600.00 | 72,000.00 | 67,200.00 | 68,500.00 | 68,500.00 | 2,486,700 |
| 2026-01-13 | 65,100.00 | 68,000.00 | 64,800.00 | 67,900.00 | 67,900.00 | 1,210,600 |
| 2026-01-12 | 67,900.00 | 70,000.00 | 64,100.00 | 66,000.00 | 66,000.00 | 1,804,600 |
| 2026-01-09 | 69,000.00 | 69,400.00 | 66,600.00 | 67,500.00 | 67,500.00 | 1,864,400 |
| 2026-01-08 | 70,000.00 | 70,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | 3,021,300 |
| 2026-01-07 | 63,000.00 | 65,500.00 | 63,000.00 | 65,500.00 | 65,500.00 | 1,593,200 |
| 2026-01-06 | 57,300.00 | 61,300.00 | 57,300.00 | 61,300.00 | 61,300.00 | 920,400 |
| 2026-01-05 | 56,900.00 | 59,000.00 | 56,200.00 | 57,300.00 | 57,300.00 | 601,100 |
| 2025-12-31 | 59,100.00 | 59,500.00 | 56,800.00 | 56,800.00 | 56,800.00 | 625,000 |
| 2025-12-30 | 60,000.00 | 60,000.00 | 58,200.00 | 59,400.00 | 59,400.00 | 452,900 |
| 2025-12-29 | 55,900.00 | 59,800.00 | 55,500.00 | 59,800.00 | 59,800.00 | 1,306,800 |
| 2025-12-26 | 54,500.00 | 55,900.00 | 52,800.00 | 55,900.00 | 55,900.00 | 715,000 |
| 2025-12-25 | 56,000.00 | 56,000.00 | 54,600.00 | 55,300.00 | 55,300.00 | 380,300 |
| 2025-12-24 | 56,000.00 | 56,000.00 | 54,500.00 | 56,000.00 | 56,000.00 | 442,800 |
| 2025-12-23 | 55,900.00 | 57,100.00 | 54,800.00 | 56,000.00 | 56,000.00 | 584,400 |
| 2025-12-22 | 54,000.00 | 56,000.00 | 53,700.00 | 56,000.00 | 56,000.00 | 828,400 |
| 2025-12-19 | 53,400.00 | 54,100.00 | 52,300.00 | 54,000.00 | 54,000.00 | 339,400 |
| 2025-12-18 | 53,500.00 | 54,200.00 | 53,200.00 | 53,400.00 | 53,400.00 | 291,900 |
| 2025-12-17 | 53,200.00 | 54,400.00 | 53,000.00 | 53,400.00 | 53,400.00 | 347,300 |
| 2025-12-16 | 52,600.00 | 53,600.00 | 51,000.00 | 53,400.00 | 53,400.00 | 446,500 |
| 2025-12-15 | 51,900.00 | 53,000.00 | 51,600.00 | 52,700.00 | 52,700.00 | 303,800 |
| 2025-12-12 | 54,600.00 | 54,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | 578,300 |
| 2025-12-11 | 54,200.00 | 55,300.00 | 53,400.00 | 54,600.00 | 54,600.00 | 501,000 |
| 2025-12-10 | 55,400.00 | 55,400.00 | 53,100.00 | 54,300.00 | 54,300.00 | 554,800 |
| 2025-12-09 | 56,500.00 | 57,000.00 | 54,200.00 | 55,000.00 | 55,000.00 | 855,400 |
| 2025-12-08 | 52,000.00 | 55,600.00 | 52,000.00 | 55,600.00 | 55,600.00 | 1,282,300 |
| 2025-12-05 | 53,200.00 | 53,200.00 | 51,900.00 | 52,000.00 | 52,000.00 | 386,700 |
| 2025-12-04 | 53,500.00 | 53,500.00 | 52,700.00 | 52,800.00 | 52,800.00 | 347,700 |
| 2025-12-03 | 51,800.00 | 53,400.00 | 51,800.00 | 53,400.00 | 53,400.00 | 389,000 |
| 2025-12-02 | 51,400.00 | 52,300.00 | 50,400.00 | 51,700.00 | 51,700.00 | 496,700 |
| 2025-12-01 | 52,100.00 | 52,200.00 | 51,500.00 | 51,500.00 | 51,500.00 | 203,000 |
| 2025-11-28 | 52,900.00 | 53,000.00 | 52,000.00 | 52,100.00 | 52,100.00 | 156,400 |
| 2025-11-27 | 52,500.00 | 52,900.00 | 52,000.00 | 52,900.00 | 52,900.00 | 151,600 |
| 2025-11-26 | 52,300.00 | 52,300.00 | 51,600.00 | 51,900.00 | 51,900.00 | 163,500 |
| 2025-11-25 | 53,200.00 | 53,200.00 | 51,900.00 | 51,900.00 | 51,900.00 | 349,200 |
| 2025-11-24 | 54,100.00 | 54,200.00 | 53,100.00 | 53,200.00 | 53,200.00 | 199,300 |
| 2025-11-21 | 54,700.00 | 55,300.00 | 53,000.00 | 54,100.00 | 54,100.00 | 467,200 |
| 2025-11-20 | 54,200.00 | 55,700.00 | 54,200.00 | 55,300.00 | 55,300.00 | 748,300 |
| 2025-11-19 | 54,100.00 | 55,100.00 | 54,100.00 | 54,200.00 | 54,200.00 | 329,011 |
| 2025-11-18 | 54,100.00 | 54,200.00 | 53,300.00 | 54,200.00 | 54,200.00 | 404,500 |
| 2025-11-17 | 55,800.00 | 55,800.00 | 54,000.00 | 54,100.00 | 54,100.00 | 433,400 |
| 2025-11-14 | 54,500.00 | 56,100.00 | 54,500.00 | 55,300.00 | 55,300.00 | 530,700 |
| 2025-11-13 | 55,729.83 | 55,729.83 | 54,061.86 | 54,944.90 | 54,944.90 | 451,500 |
| 2025-11-12 | 52,393.89 | 55,239.25 | 52,099.54 | 54,944.90 | 54,944.90 | 827,800 |
| 2025-11-11 | 52,492.01 | 53,080.70 | 52,099.54 | 52,393.89 | 52,393.89 | 281,200 |
| 2025-11-10 | 51,118.38 | 53,080.70 | 51,020.27 | 52,001.43 | 52,001.43 | 367,500 |
| 2025-11-07 | 53,080.70 | 53,375.05 | 50,824.04 | 51,020.27 | 51,020.27 | 465,800 |
| 2025-11-06 | 55,100.00 | 55,100.00 | 53,200.00 | 54,100.00 | 54,100.00 | 347,700 |
| 2025-11-05 | 54,100.00 | 55,900.00 | 53,600.00 | 54,500.00 | 54,500.00 | 835,000 |
| 2025-11-04 | 54,900.00 | 55,200.00 | 51,700.00 | 54,300.00 | 54,300.00 | 1,009,800 |
| 2025-11-03 | 51,400.00 | 54,300.00 | 50,900.00 | 54,300.00 | 54,300.00 | 877,500 |
| 2025-10-31 | 51,300.00 | 52,400.00 | 50,700.00 | 50,800.00 | 50,800.00 | 737,800 |
| 2025-10-30 | 50,200.00 | 50,800.00 | 50,100.00 | 50,600.00 | 50,600.00 | 219,100 |
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.