BaoViet Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	50,000.00	50,900.00	49,850.00	50,200.00	50,200.00	344,100
2025-10-28	49,800.00	49,950.00	49,300.00	49,900.00	49,900.00	164,500
2025-10-27	48,750.00	50,600.00	48,750.00	49,800.00	49,800.00	271,900
2025-10-24	49,400.00	49,500.00	48,250.00	48,750.00	48,750.00	307,300
2025-10-23	49,300.00	49,500.00	49,100.00	49,400.00	49,400.00	87,900
2025-10-22	49,500.00	49,700.00	48,400.00	49,300.00	48,371.14	144,642
2025-10-21	47,500.00	49,000.00	47,300.00	49,000.00	48,076.79	508,992
2025-10-20	50,400.00	50,700.00	47,100.00	47,100.00	46,212.59	636,227
2025-10-17	51,900.00	51,900.00	50,100.00	50,500.00	49,548.53	314,900
2025-10-16	51,000.00	51,400.00	49,000.00	51,400.00	50,431.57	363,662
2025-10-15	52,000.00	52,000.00	50,500.00	51,000.00	50,039.11	726,195
2025-10-14	53,100.00	53,600.00	51,700.00	52,000.00	51,020.26	817,785
2025-10-13	54,400.00	54,400.00	52,400.00	52,800.00	51,805.19	551,232
2025-10-10	55,200.00	55,200.00	54,000.00	54,500.00	53,473.16	397,143
2025-10-09	54,400.00	55,200.00	54,400.00	55,100.00	54,061.86	178,877
2025-10-08	54,400.00	54,900.00	53,800.00	54,800.00	53,767.51	241,070
2025-10-07	54,400.00	54,600.00	53,300.00	53,400.00	52,393.89	443,911
2025-10-06	53,800.00	54,500.00	53,500.00	54,500.00	53,473.16	248,353
2025-10-03	53,700.00	54,100.00	52,900.00	53,000.00	52,001.42	236,738
2025-10-02	55,000.00	55,500.00	54,100.00	54,100.00	53,080.70	180,707
2025-10-01	55,300.00	55,500.00	54,900.00	54,900.00	53,865.63	164,674
2025-09-30	56,000.00	56,400.00	54,700.00	55,300.00	54,258.09	361,081
2025-09-29	56,700.00	56,700.00	55,600.00	56,200.00	55,141.13	209,081
2025-09-26	56,500.00	57,200.00	56,300.00	56,500.00	55,435.48	263,441
2025-09-25	56,600.00	57,000.00	56,100.00	56,500.00	55,435.48	156,197
2025-09-24	56,000.00	56,700.00	55,000.00	56,500.00	55,435.48	320,170
2025-09-23	56,500.00	56,900.00	56,000.00	56,000.00	54,944.90	167,902
2025-09-22	57,500.00	57,700.00	56,200.00	56,500.00	55,435.48	351,771
2025-09-19	59,200.00	59,200.00	57,900.00	57,900.00	56,809.10	400,848
2025-09-18	60,000.00	60,000.00	58,500.00	58,700.00	57,594.03	206,256
2025-09-17	58,100.00	60,900.00	58,100.00	59,500.00	58,378.96	830,987
2025-09-16	59,500.00	59,500.00	58,200.00	58,400.00	57,299.68	345,218
2025-09-15	57,700.00	59,300.00	57,700.00	59,300.00	58,182.72	350,969
2025-09-12	58,200.00	58,600.00	57,500.00	57,700.00	56,612.87	319,813
2025-09-11	57,300.00	57,800.00	55,800.00	57,700.00	56,612.87	405,951
2025-09-10	56,800.00	58,200.00	56,800.00	57,300.00	56,220.41	213,589
2025-09-09	56,600.00	57,100.00	56,000.00	56,800.00	55,729.83	289,793
2025-09-08	58,800.00	58,800.00	56,900.00	56,900.00	55,827.94	688,832
2025-09-05	61,100.00	61,100.00	58,500.00	58,500.00	57,397.80	736,263
2025-09-04	58,400.00	60,600.00	58,400.00	60,500.00	59,360.12	569,408
2025-09-03	58,100.00	59,700.00	58,100.00	58,400.00	57,299.68	383,193
2025-08-29	61,200.00	61,200.00	57,500.00	58,900.00	57,790.26	724,301
2025-08-28	59,800.00	60,500.00	58,800.00	60,500.00	59,360.12	576,656
2025-08-27	60,000.00	60,700.00	59,100.00	59,700.00	58,575.19	594,996
2025-08-26	58,500.00	60,900.00	57,200.00	60,500.00	59,360.12	720,748
2025-08-25	57,400.00	59,500.00	57,300.00	58,500.00	57,397.80	683,201
2025-08-22	58,500.00	59,800.00	56,400.00	57,100.00	56,024.17	1,208,318
2025-08-21	58,800.00	61,400.00	58,300.00	60,000.00	58,869.54	1,373,053
2025-08-20	61,500.00	61,700.00	58,200.00	59,400.00	58,280.84	1,245,965
2025-08-19	62,900.00	62,900.00	61,000.00	61,200.00	60,046.93	1,128,479
2025-08-18	62,500.00	65,500.00	59,800.00	62,800.00	61,616.78	1,704,246
2025-08-15	64,200.00	64,300.00	59,700.00	61,800.00	60,635.62	2,219,756
2025-08-14	60,800.00	61,000.00	59,500.00	60,900.00	59,752.58	2,546,295
2025-08-13	53,900.00	57,100.00	53,900.00	57,100.00	56,024.17	2,713,509
2025-08-12	54,000.00	54,000.00	52,500.00	53,400.00	52,393.89	908,941
2025-08-11	52,100.00	54,300.00	52,100.00	53,600.00	52,590.12	1,561,728
2025-08-08	52,000.00	52,500.00	51,500.00	52,000.00	51,020.26	711,129
2025-08-07	51,500.00	52,000.00	51,100.00	52,000.00	51,020.26	819,293
2025-08-06	50,000.00	51,200.00	49,800.00	51,200.00	50,235.34	653,346
2025-08-05	50,200.00	51,000.00	49,800.00	49,800.00	48,861.71	1,114,607

← NewerPage 5 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.