BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 50,000.00 | 50,700.00 | 49,950.00 | 50,000.00 | 49,057.95 | 666,609 |
| 2025-08-01 | 49,500.00 | 50,000.00 | 49,250.00 | 50,000.00 | 49,057.95 | 845,628 |
| 2025-07-31 | 50,200.00 | 50,300.00 | 49,050.00 | 49,250.00 | 48,322.08 | 1,133,750 |
| 2025-07-30 | 49,200.00 | 50,100.00 | 49,200.00 | 49,550.00 | 48,616.42 | 554,493 |
| 2025-07-29 | 52,300.00 | 52,600.00 | 49,600.00 | 49,600.00 | 48,665.48 | 950,888 |
| 2025-07-28 | 52,000.00 | 53,100.00 | 51,900.00 | 52,200.00 | 51,216.50 | 751,005 |
| 2025-07-25 | 52,300.00 | 52,700.00 | 51,900.00 | 52,000.00 | 51,020.26 | 698,527 |
| 2025-07-24 | 52,700.00 | 52,900.00 | 52,000.00 | 52,200.00 | 51,216.50 | 299,087 |
| 2025-07-23 | 52,700.00 | 53,200.00 | 52,300.00 | 52,400.00 | 51,412.73 | 367,537 |
| 2025-07-22 | 51,700.00 | 52,500.00 | 51,600.00 | 52,500.00 | 51,510.84 | 349,628 |
| 2025-07-21 | 52,500.00 | 52,800.00 | 51,700.00 | 51,900.00 | 50,922.15 | 422,702 |
| 2025-07-18 | 53,300.00 | 53,400.00 | 52,400.00 | 52,500.00 | 51,510.84 | 594,022 |
| 2025-07-17 | 54,400.00 | 54,500.00 | 53,400.00 | 53,500.00 | 52,492.00 | 543,267 |
| 2025-07-16 | 53,800.00 | 54,400.00 | 53,300.00 | 54,400.00 | 53,375.05 | 291,898 |
| 2025-07-15 | 54,300.00 | 54,800.00 | 53,500.00 | 53,800.00 | 52,786.35 | 650,847 |
| 2025-07-14 | 53,700.00 | 54,400.00 | 53,500.00 | 53,900.00 | 52,884.47 | 365,300 |
| 2025-07-11 | 54,000.00 | 54,800.00 | 53,700.00 | 53,700.00 | 52,688.23 | 526,699 |
| 2025-07-10 | 53,900.00 | 54,300.00 | 53,100.00 | 54,000.00 | 52,982.58 | 455,920 |
| 2025-07-09 | 54,300.00 | 55,000.00 | 53,800.00 | 53,900.00 | 52,884.47 | 811,824 |
| 2025-07-08 | 54,500.00 | 54,500.00 | 53,800.00 | 53,900.00 | 52,884.47 | 246,065 |
| 2025-07-07 | 54,200.00 | 54,900.00 | 53,800.00 | 54,500.00 | 53,473.16 | 303,935 |
| 2025-07-04 | 52,800.00 | 55,000.00 | 52,400.00 | 54,900.00 | 53,865.63 | 530,827 |
| 2025-07-03 | 53,000.00 | 53,700.00 | 52,500.00 | 53,000.00 | 52,001.42 | 606,852 |
| 2025-07-02 | 53,300.00 | 54,400.00 | 53,300.00 | 53,500.00 | 52,492.00 | 515,641 |
| 2025-07-01 | 52,700.00 | 54,300.00 | 51,700.00 | 53,600.00 | 52,590.12 | 656,055 |
| 2025-06-30 | 52,400.00 | 53,700.00 | 52,000.00 | 53,100.00 | 52,099.54 | 360,924 |
| 2025-06-27 | 52,300.00 | 53,300.00 | 52,100.00 | 52,200.00 | 51,216.50 | 381,584 |
| 2025-06-26 | 53,400.00 | 53,400.00 | 52,400.00 | 52,500.00 | 51,510.84 | 182,056 |
| 2025-06-25 | 54,100.00 | 54,100.00 | 52,700.00 | 52,700.00 | 51,707.08 | 290,628 |
| 2025-06-24 | 51,500.00 | 54,100.00 | 51,500.00 | 54,100.00 | 53,080.70 | 989,176 |
| 2025-06-23 | 50,600.00 | 51,800.00 | 50,000.00 | 51,200.00 | 50,235.34 | 287,286 |
| 2025-06-20 | 51,500.00 | 52,100.00 | 50,600.00 | 50,600.00 | 49,646.64 | 522,177 |
| 2025-06-19 | 52,100.00 | 52,200.00 | 51,300.00 | 51,300.00 | 50,333.45 | 232,376 |
| 2025-06-18 | 51,700.00 | 52,100.00 | 51,500.00 | 51,900.00 | 50,922.15 | 246,212 |
| 2025-06-17 | 51,900.00 | 52,500.00 | 51,100.00 | 51,700.00 | 50,725.92 | 637,446 |
| 2025-06-16 | 49,300.00 | 51,700.00 | 49,300.00 | 51,600.00 | 50,627.80 | 785,699 |
| 2025-06-13 | 49,450.00 | 49,600.00 | 49,100.00 | 49,300.00 | 48,371.14 | 287,029 |
| 2025-06-12 | 49,900.00 | 49,900.00 | 49,300.00 | 49,800.00 | 48,861.71 | 245,479 |
| 2025-06-11 | 49,000.00 | 49,450.00 | 48,800.00 | 49,400.00 | 48,469.25 | 315,662 |
| 2025-06-10 | 49,000.00 | 49,800.00 | 48,600.00 | 48,900.00 | 47,978.67 | 297,359 |
| 2025-06-09 | 49,400.00 | 50,000.00 | 48,600.00 | 48,600.00 | 47,684.32 | 561,064 |
| 2025-06-06 | 50,000.00 | 50,500.00 | 49,500.00 | 49,500.00 | 48,567.37 | 445,348 |
| 2025-06-05 | 51,300.00 | 51,300.00 | 49,950.00 | 50,400.00 | 49,450.41 | 880,037 |
| 2025-06-04 | 51,700.00 | 51,700.00 | 50,700.00 | 51,300.00 | 50,333.45 | 269,787 |
| 2025-06-03 | 50,600.00 | 51,800.00 | 50,600.00 | 51,400.00 | 50,431.57 | 516,708 |
| 2025-06-02 | 51,400.00 | 51,400.00 | 49,800.00 | 50,500.00 | 49,548.53 | 444,831 |
| 2025-05-30 | 51,400.00 | 51,500.00 | 50,500.00 | 50,600.00 | 49,646.64 | 460,813 |
| 2025-05-29 | 52,200.00 | 52,300.00 | 51,400.00 | 51,600.00 | 50,627.80 | 307,929 |
| 2025-05-28 | 52,000.00 | 52,500.00 | 51,100.00 | 52,400.00 | 51,412.73 | 429,775 |
| 2025-05-27 | 51,700.00 | 52,700.00 | 51,200.00 | 52,500.00 | 51,510.84 | 937,074 |
| 2025-05-26 | 49,700.00 | 51,400.00 | 49,300.00 | 51,400.00 | 50,431.57 | 1,266,668 |
| 2025-05-23 | 49,650.00 | 50,200.00 | 49,250.00 | 49,650.00 | 48,714.54 | 250,485 |
| 2025-05-22 | 49,150.00 | 50,600.00 | 49,150.00 | 49,500.00 | 48,567.37 | 413,981 |
| 2025-05-21 | 50,200.00 | 50,900.00 | 49,800.00 | 50,300.00 | 49,352.29 | 570,388 |
| 2025-05-20 | 48,200.00 | 49,800.00 | 47,900.00 | 49,700.00 | 48,763.60 | 859,521 |
| 2025-05-19 | 48,250.00 | 48,750.00 | 48,150.00 | 48,250.00 | 47,340.92 | 338,580 |
| 2025-05-16 | 49,650.00 | 49,800.00 | 48,250.00 | 48,250.00 | 47,340.92 | 291,808 |
| 2025-05-15 | 49,200.00 | 50,300.00 | 48,800.00 | 49,600.00 | 48,665.48 | 770,646 |
| 2025-05-14 | 49,450.00 | 49,450.00 | 48,500.00 | 49,200.00 | 48,273.02 | 393,408 |
| 2025-05-13 | 49,800.00 | 49,800.00 | 48,800.00 | 49,100.00 | 48,174.90 | 479,922 |
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.