BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 52,900.00 | 53,700.00 | 52,600.00 | 52,700.00 | 51,707.08 | 775,700 |
| 2025-02-10 | 52,100.00 | 53,400.00 | 51,600.00 | 52,900.00 | 51,903.31 | 1,003,500 |
| 2025-02-07 | 51,200.00 | 53,400.00 | 51,100.00 | 52,100.00 | 51,118.38 | 1,239,500 |
| 2025-02-06 | 51,400.00 | 51,600.00 | 50,800.00 | 51,200.00 | 50,235.34 | 407,500 |
| 2025-02-05 | 51,400.00 | 51,900.00 | 50,700.00 | 51,300.00 | 50,333.45 | 415,400 |
| 2025-02-04 | 50,700.00 | 51,400.00 | 50,700.00 | 51,400.00 | 50,431.57 | 382,600 |
| 2025-02-03 | 50,800.00 | 51,300.00 | 50,600.00 | 50,700.00 | 49,744.76 | 390,000 |
| 2025-01-24 | 50,800.00 | 51,200.00 | 50,300.00 | 50,800.00 | 49,842.87 | 389,600 |
| 2025-01-23 | 50,800.00 | 51,400.00 | 50,500.00 | 50,700.00 | 49,744.76 | 563,800 |
| 2025-01-22 | 52,000.00 | 52,100.00 | 50,700.00 | 50,700.00 | 49,744.76 | 499,500 |
| 2025-01-21 | 52,300.00 | 53,200.00 | 51,500.00 | 52,000.00 | 51,020.26 | 987,200 |
| 2025-01-20 | 51,900.00 | 52,400.00 | 51,600.00 | 52,200.00 | 51,216.50 | 443,100 |
| 2025-01-17 | 51,000.00 | 52,500.00 | 51,000.00 | 52,200.00 | 51,216.50 | 732,800 |
| 2025-01-16 | 51,600.00 | 51,600.00 | 50,100.00 | 51,200.00 | 50,235.34 | 447,200 |
| 2025-01-15 | 50,900.00 | 51,700.00 | 50,400.00 | 51,200.00 | 50,235.34 | 770,900 |
| 2025-01-14 | 49,500.00 | 50,800.00 | 49,500.00 | 50,800.00 | 49,842.87 | 693,200 |
| 2025-01-13 | 49,000.00 | 49,500.00 | 48,950.00 | 49,500.00 | 48,567.37 | 332,800 |
| 2025-01-10 | 48,800.00 | 50,100.00 | 48,600.00 | 49,500.00 | 48,567.37 | 905,500 |
| 2025-01-09 | 49,000.00 | 49,300.00 | 48,800.00 | 49,000.00 | 48,076.79 | 435,700 |
| 2025-01-08 | 48,250.00 | 49,800.00 | 48,250.00 | 49,400.00 | 48,469.25 | 589,900 |
| 2025-01-07 | 48,500.00 | 49,300.00 | 48,050.00 | 48,800.00 | 47,880.56 | 712,500 |
| 2025-01-06 | 49,500.00 | 49,950.00 | 48,500.00 | 48,500.00 | 47,586.21 | 1,085,100 |
| 2025-01-03 | 51,300.00 | 51,400.00 | 49,750.00 | 49,750.00 | 48,812.66 | 1,174,600 |
| 2025-01-02 | 51,200.00 | 52,000.00 | 50,800.00 | 51,500.00 | 50,529.68 | 614,300 |
| 2024-12-31 | 52,000.00 | 52,100.00 | 50,700.00 | 50,700.00 | 49,744.76 | 786,400 |
| 2024-12-30 | 51,700.00 | 53,000.00 | 51,600.00 | 52,000.00 | 51,020.26 | 360,600 |
| 2024-12-27 | 52,400.00 | 52,600.00 | 51,900.00 | 52,300.00 | 51,314.61 | 384,900 |
| 2024-12-26 | 53,200.00 | 53,400.00 | 52,500.00 | 52,600.00 | 51,608.96 | 653,300 |
| 2024-12-25 | 53,200.00 | 55,700.00 | 52,900.00 | 53,600.00 | 52,590.12 | 1,431,800 |
| 2024-12-24 | 53,400.00 | 53,400.00 | 52,100.00 | 52,800.00 | 51,805.19 | 558,700 |
| 2024-12-23 | 51,400.00 | 53,300.00 | 51,400.00 | 53,100.00 | 52,099.54 | 714,500 |
| 2024-12-20 | 52,000.00 | 52,800.00 | 51,100.00 | 51,200.00 | 50,235.34 | 1,322,900 |
| 2024-12-19 | 52,000.00 | 53,300.00 | 51,600.00 | 52,400.00 | 51,412.73 | 892,800 |
| 2024-12-18 | 51,900.00 | 53,000.00 | 51,700.00 | 52,200.00 | 51,216.50 | 495,600 |
| 2024-12-17 | 52,200.00 | 53,000.00 | 52,100.00 | 52,100.00 | 51,118.38 | 538,600 |
| 2024-12-16 | 53,000.00 | 53,100.00 | 52,200.00 | 52,300.00 | 51,314.61 | 468,800 |
| 2024-12-13 | 52,700.00 | 54,800.00 | 52,200.00 | 53,200.00 | 52,197.66 | 1,403,200 |
| 2024-12-12 | 52,200.00 | 53,000.00 | 51,700.00 | 52,900.00 | 51,903.31 | 598,200 |
| 2024-12-11 | 53,000.00 | 53,000.00 | 51,400.00 | 52,200.00 | 51,216.50 | 523,100 |
| 2024-12-10 | 51,700.00 | 53,400.00 | 51,400.00 | 52,600.00 | 51,608.96 | 1,119,500 |
| 2024-12-09 | 51,800.00 | 51,900.00 | 50,900.00 | 51,700.00 | 50,725.92 | 862,600 |
| 2024-12-06 | 52,400.00 | 53,500.00 | 51,300.00 | 52,000.00 | 51,020.26 | 902,800 |
| 2024-12-05 | 51,400.00 | 53,200.00 | 51,400.00 | 51,900.00 | 50,922.15 | 1,272,600 |
| 2024-12-04 | 52,000.00 | 53,000.00 | 50,900.00 | 52,000.00 | 51,020.26 | 1,114,300 |
| 2024-12-03 | 48,600.00 | 52,400.00 | 48,600.00 | 52,100.00 | 51,118.38 | 1,834,400 |
| 2024-12-02 | 48,500.00 | 49,200.00 | 48,000.00 | 49,000.00 | 48,076.79 | 1,672,300 |
| 2024-11-29 | 44,450.00 | 47,500.00 | 44,400.00 | 47,500.00 | 46,605.05 | 1,959,000 |
| 2024-11-28 | 44,600.00 | 45,300.00 | 44,400.00 | 44,400.00 | 43,563.46 | 331,200 |
| 2024-11-27 | 44,000.00 | 44,550.00 | 43,950.00 | 44,450.00 | 43,612.51 | 271,300 |
| 2024-11-26 | 44,750.00 | 44,800.00 | 44,250.00 | 44,250.00 | 43,416.28 | 217,400 |
| 2024-11-25 | 44,250.00 | 45,100.00 | 44,200.00 | 44,250.00 | 43,416.28 | 462,600 |
| 2024-11-22 | 44,250.00 | 44,300.00 | 43,500.00 | 44,200.00 | 43,367.22 | 282,300 |
| 2024-11-21 | 43,650.00 | 44,200.00 | 43,400.00 | 44,200.00 | 43,367.22 | 200,900 |
| 2024-11-20 | 43,150.00 | 43,700.00 | 43,100.00 | 43,600.00 | 42,778.53 | 196,600 |
| 2024-11-19 | 43,000.00 | 43,900.00 | 42,700.00 | 43,500.00 | 42,680.41 | 359,900 |
| 2024-11-18 | 43,850.00 | 44,400.00 | 43,600.00 | 43,800.00 | 41,989.97 | 266,100 |
| 2024-11-15 | 44,200.00 | 44,500.00 | 43,700.00 | 44,400.00 | 42,565.18 | 381,300 |
| 2024-11-14 | 45,000.00 | 45,200.00 | 44,350.00 | 44,350.00 | 42,517.24 | 209,000 |
| 2024-11-13 | 45,500.00 | 45,500.00 | 44,350.00 | 45,200.00 | 43,332.12 | 304,300 |
| 2024-11-12 | 45,700.00 | 45,750.00 | 45,200.00 | 45,200.00 | 43,332.12 | 599,100 |
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.