BaoViet Holdings historical data

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

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

← NewerPage 4 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.