BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 48,200.00 | 48,850.00 | 47,850.00 | 48,800.00 | 47,880.56 | 496,308 |
| 2025-05-09 | 48,750.00 | 49,850.00 | 48,150.00 | 48,200.00 | 47,291.86 | 583,195 |
| 2025-05-08 | 49,150.00 | 49,150.00 | 48,000.00 | 48,900.00 | 47,978.67 | 598,854 |
| 2025-05-07 | 47,100.00 | 49,300.00 | 47,100.00 | 49,000.00 | 48,076.79 | 1,321,327 |
| 2025-05-06 | 46,150.00 | 48,200.00 | 46,000.00 | 47,500.00 | 46,605.05 | 1,032,878 |
| 2025-05-05 | 46,600.00 | 46,900.00 | 45,550.00 | 46,100.00 | 45,231.43 | 300,973 |
| 2025-04-29 | 46,200.00 | 46,650.00 | 45,500.00 | 45,950.00 | 45,084.25 | 296,500 |
| 2025-04-28 | 46,700.00 | 46,700.00 | 45,700.00 | 46,000.00 | 45,133.31 | 1,956,200 |
| 2025-04-25 | 46,750.00 | 47,300.00 | 46,100.00 | 46,100.00 | 45,231.43 | 629,400 |
| 2025-04-24 | 44,100.00 | 46,600.00 | 44,100.00 | 46,450.00 | 45,574.83 | 1,257,700 |
| 2025-04-23 | 45,000.00 | 45,000.00 | 44,000.00 | 44,000.00 | 43,170.99 | 501,600 |
| 2025-04-22 | 43,550.00 | 43,900.00 | 41,000.00 | 43,400.00 | 42,582.30 | 1,690,900 |
| 2025-04-21 | 45,450.00 | 45,450.00 | 43,600.00 | 44,000.00 | 43,170.99 | 402,800 |
| 2025-04-18 | 45,650.00 | 45,900.00 | 45,000.00 | 45,000.00 | 44,152.15 | 536,100 |
| 2025-04-17 | 44,050.00 | 45,450.00 | 44,000.00 | 45,350.00 | 44,495.56 | 558,500 |
| 2025-04-16 | 43,550.00 | 45,600.00 | 43,550.00 | 44,050.00 | 43,220.05 | 680,400 |
| 2025-04-15 | 44,100.00 | 44,600.00 | 42,950.00 | 44,000.00 | 43,170.99 | 1,029,700 |
| 2025-04-14 | 44,650.00 | 45,000.00 | 44,200.00 | 44,600.00 | 43,759.69 | 520,300 |
| 2025-04-11 | 44,200.00 | 44,200.00 | 42,700.00 | 44,000.00 | 43,170.99 | 1,115,800 |
| 2025-04-10 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,012.44 | 56,800 |
| 2025-04-09 | 39,100.00 | 42,000.00 | 39,100.00 | 39,100.00 | 38,363.31 | 1,657,300 |
| 2025-04-08 | 43,600.00 | 45,000.00 | 42,000.00 | 42,000.00 | 41,208.68 | 784,300 |
| 2025-04-04 | 45,150.00 | 48,500.00 | 45,150.00 | 45,150.00 | 44,299.33 | 2,125,400 |
| 2025-04-03 | 48,900.00 | 50,900.00 | 48,500.00 | 48,500.00 | 47,586.21 | 800,900 |
| 2025-04-02 | 53,000.00 | 53,400.00 | 52,000.00 | 52,100.00 | 51,118.38 | 563,400 |
| 2025-04-01 | 53,400.00 | 53,400.00 | 52,400.00 | 52,700.00 | 51,707.08 | 391,000 |
| 2025-03-31 | 53,800.00 | 54,500.00 | 53,200.00 | 53,300.00 | 52,295.77 | 602,700 |
| 2025-03-28 | 53,200.00 | 54,200.00 | 52,900.00 | 53,500.00 | 52,492.00 | 464,100 |
| 2025-03-27 | 52,200.00 | 53,800.00 | 52,000.00 | 53,200.00 | 52,197.66 | 596,900 |
| 2025-03-26 | 52,400.00 | 52,700.00 | 51,700.00 | 52,200.00 | 51,216.50 | 259,900 |
| 2025-03-25 | 52,200.00 | 52,900.00 | 52,200.00 | 52,400.00 | 51,412.73 | 237,900 |
| 2025-03-24 | 52,500.00 | 52,800.00 | 51,600.00 | 52,200.00 | 51,216.50 | 523,600 |
| 2025-03-21 | 53,300.00 | 53,400.00 | 52,500.00 | 52,500.00 | 51,510.84 | 393,800 |
| 2025-03-20 | 53,000.00 | 53,700.00 | 52,800.00 | 53,000.00 | 52,001.42 | 475,500 |
| 2025-03-19 | 53,200.00 | 53,900.00 | 52,800.00 | 53,400.00 | 52,393.89 | 502,100 |
| 2025-03-18 | 52,900.00 | 53,500.00 | 52,900.00 | 53,300.00 | 52,295.77 | 256,500 |
| 2025-03-17 | 53,700.00 | 54,400.00 | 51,600.00 | 53,000.00 | 52,001.42 | 669,500 |
| 2025-03-14 | 54,100.00 | 54,400.00 | 53,300.00 | 53,600.00 | 52,590.12 | 661,300 |
| 2025-03-13 | 55,000.00 | 55,600.00 | 54,000.00 | 54,100.00 | 53,080.70 | 695,300 |
| 2025-03-12 | 55,200.00 | 55,400.00 | 54,600.00 | 55,000.00 | 53,963.74 | 438,400 |
| 2025-03-11 | 55,900.00 | 56,500.00 | 54,500.00 | 54,900.00 | 53,865.63 | 1,174,700 |
| 2025-03-10 | 56,800.00 | 57,400.00 | 55,900.00 | 56,200.00 | 55,141.13 | 692,500 |
| 2025-03-07 | 57,700.00 | 58,100.00 | 56,700.00 | 56,700.00 | 55,631.71 | 692,500 |
| 2025-03-06 | 57,000.00 | 57,800.00 | 56,600.00 | 57,700.00 | 56,612.87 | 877,200 |
| 2025-03-05 | 56,600.00 | 57,300.00 | 56,100.00 | 56,600.00 | 55,533.60 | 623,100 |
| 2025-03-04 | 56,900.00 | 56,900.00 | 55,700.00 | 56,600.00 | 55,533.60 | 677,200 |
| 2025-03-03 | 56,300.00 | 57,000.00 | 56,200.00 | 56,900.00 | 55,827.94 | 771,500 |
| 2025-02-28 | 57,800.00 | 57,800.00 | 56,600.00 | 56,600.00 | 55,533.60 | 767,400 |
| 2025-02-27 | 57,800.00 | 59,700.00 | 57,600.00 | 57,800.00 | 56,710.99 | 1,158,500 |
| 2025-02-26 | 57,300.00 | 57,900.00 | 57,000.00 | 57,800.00 | 56,710.99 | 372,300 |
| 2025-02-25 | 58,000.00 | 58,700.00 | 56,800.00 | 57,200.00 | 56,122.29 | 529,700 |
| 2025-02-24 | 57,400.00 | 58,900.00 | 56,900.00 | 58,700.00 | 57,594.03 | 901,200 |
| 2025-02-21 | 57,400.00 | 58,300.00 | 56,200.00 | 58,000.00 | 56,907.22 | 910,500 |
| 2025-02-20 | 56,500.00 | 58,400.00 | 56,500.00 | 56,900.00 | 55,827.94 | 1,048,400 |
| 2025-02-19 | 57,800.00 | 57,800.00 | 56,500.00 | 56,500.00 | 55,435.48 | 429,100 |
| 2025-02-18 | 53,700.00 | 57,300.00 | 53,200.00 | 57,300.00 | 56,220.41 | 2,241,900 |
| 2025-02-17 | 54,400.00 | 55,000.00 | 53,600.00 | 53,600.00 | 52,590.12 | 804,200 |
| 2025-02-14 | 54,300.00 | 55,300.00 | 53,700.00 | 54,400.00 | 53,375.05 | 1,080,700 |
| 2025-02-13 | 55,300.00 | 55,300.00 | 54,100.00 | 54,400.00 | 53,375.05 | 755,200 |
| 2025-02-12 | 52,900.00 | 55,000.00 | 52,500.00 | 54,400.00 | 53,375.05 | 1,456,500 |
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.