BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 45,300.00 | 45,750.00 | 45,150.00 | 45,750.00 | 43,859.39 | 1,017,200 |
| 2024-11-08 | 44,150.00 | 45,200.00 | 43,900.00 | 45,150.00 | 43,284.18 | 792,700 |
| 2024-11-07 | 44,200.00 | 44,250.00 | 43,650.00 | 43,900.00 | 42,085.84 | 249,700 |
| 2024-11-06 | 44,050.00 | 44,150.00 | 43,850.00 | 44,150.00 | 42,325.51 | 199,600 |
| 2024-11-05 | 43,800.00 | 44,100.00 | 43,000.00 | 44,000.00 | 42,181.71 | 212,100 |
| 2024-11-04 | 43,650.00 | 44,400.00 | 43,600.00 | 43,800.00 | 41,989.97 | 321,700 |
| 2024-11-01 | 43,000.00 | 43,650.00 | 43,000.00 | 43,600.00 | 41,798.24 | 306,800 |
| 2024-10-31 | 43,000.00 | 43,350.00 | 43,000.00 | 43,000.00 | 41,223.03 | 197,800 |
| 2024-10-30 | 43,200.00 | 43,300.00 | 42,800.00 | 42,950.00 | 41,175.10 | 164,900 |
| 2024-10-29 | 43,450.00 | 43,450.00 | 43,200.00 | 43,250.00 | 41,462.70 | 106,400 |
| 2024-10-28 | 43,050.00 | 43,350.00 | 43,000.00 | 43,200.00 | 41,414.77 | 69,900 |
| 2024-10-25 | 43,500.00 | 43,550.00 | 43,300.00 | 43,350.00 | 41,558.57 | 156,000 |
| 2024-10-24 | 43,450.00 | 43,550.00 | 43,300.00 | 43,450.00 | 41,654.44 | 156,000 |
| 2024-10-23 | 43,200.00 | 43,350.00 | 43,100.00 | 43,300.00 | 41,510.63 | 228,200 |
| 2024-10-22 | 43,900.00 | 43,950.00 | 43,000.00 | 43,200.00 | 41,414.77 | 1,572,100 |
| 2024-10-21 | 44,150.00 | 44,250.00 | 43,750.00 | 43,750.00 | 41,942.04 | 205,500 |
| 2024-10-18 | 44,000.00 | 44,300.00 | 43,750.00 | 44,000.00 | 42,181.71 | 410,500 |
| 2024-10-17 | 43,750.00 | 44,000.00 | 43,500.00 | 44,000.00 | 42,181.71 | 217,000 |
| 2024-10-16 | 43,500.00 | 43,950.00 | 43,400.00 | 43,800.00 | 41,989.97 | 254,200 |
| 2024-10-15 | 43,600.00 | 44,050.00 | 43,600.00 | 43,700.00 | 41,894.10 | 259,200 |
| 2024-10-14 | 44,100.00 | 44,500.00 | 43,900.00 | 44,000.00 | 42,181.71 | 293,500 |
| 2024-10-11 | 44,000.00 | 44,450.00 | 43,850.00 | 44,100.00 | 42,277.57 | 576,800 |
| 2024-10-10 | 43,250.00 | 43,950.00 | 43,250.00 | 43,900.00 | 42,085.84 | 901,300 |
| 2024-10-09 | 43,000.00 | 43,250.00 | 42,850.00 | 43,250.00 | 41,462.70 | 314,600 |
| 2024-10-08 | 43,000.00 | 43,100.00 | 42,850.00 | 42,950.00 | 41,175.10 | 233,300 |
| 2024-10-07 | 42,900.00 | 43,150.00 | 42,850.00 | 42,950.00 | 41,175.10 | 236,300 |
| 2024-10-04 | 42,900.00 | 43,050.00 | 42,750.00 | 42,850.00 | 41,079.23 | 212,100 |
| 2024-10-03 | 43,300.00 | 43,600.00 | 42,800.00 | 42,900.00 | 41,127.16 | 414,200 |
| 2024-10-02 | 43,400.00 | 43,400.00 | 43,050.00 | 43,200.00 | 41,414.77 | 402,400 |
| 2024-10-01 | 42,800.00 | 43,450.00 | 42,700.00 | 43,400.00 | 41,606.50 | 731,900 |
| 2024-09-30 | 43,300.00 | 43,300.00 | 42,850.00 | 42,850.00 | 41,079.23 | 298,700 |
| 2024-09-27 | 43,350.00 | 43,500.00 | 43,200.00 | 43,300.00 | 41,510.63 | 232,500 |
| 2024-09-26 | 43,150.00 | 43,800.00 | 43,150.00 | 43,300.00 | 41,510.63 | 235,300 |
| 2024-09-25 | 43,450.00 | 43,600.00 | 43,250.00 | 43,350.00 | 41,558.57 | 297,200 |
| 2024-09-24 | 43,800.00 | 43,800.00 | 43,250.00 | 43,650.00 | 41,846.17 | 289,100 |
| 2024-09-23 | 43,100.00 | 43,800.00 | 42,800.00 | 43,800.00 | 41,989.97 | 351,200 |
| 2024-09-20 | 43,000.00 | 43,200.00 | 42,650.00 | 43,100.00 | 41,318.90 | 745,600 |
| 2024-09-19 | 43,150.00 | 43,150.00 | 42,850.00 | 42,900.00 | 41,127.16 | 124,000 |
| 2024-09-18 | 43,000.00 | 43,100.00 | 42,750.00 | 42,850.00 | 41,079.23 | 248,300 |
| 2024-09-17 | 42,650.00 | 42,850.00 | 42,450.00 | 42,850.00 | 41,079.23 | 189,400 |
| 2024-09-16 | 42,800.00 | 43,200.00 | 42,300.00 | 42,700.00 | 40,935.43 | 430,500 |
| 2024-09-13 | 42,650.00 | 43,350.00 | 42,500.00 | 42,750.00 | 40,983.36 | 560,700 |
| 2024-09-12 | 43,100.00 | 43,400.00 | 42,800.00 | 42,850.00 | 41,079.23 | 411,200 |
| 2024-09-11 | 43,000.00 | 43,350.00 | 42,900.00 | 43,100.00 | 41,318.90 | 351,100 |
| 2024-09-10 | 44,000.00 | 44,000.00 | 43,100.00 | 43,300.00 | 41,510.63 | 1,194,600 |
| 2024-09-09 | 44,650.00 | 44,700.00 | 43,800.00 | 44,000.00 | 42,181.71 | 694,600 |
| 2024-09-06 | 44,800.00 | 45,400.00 | 44,600.00 | 44,800.00 | 42,948.65 | 541,100 |
| 2024-09-05 | 44,700.00 | 44,850.00 | 44,500.00 | 44,700.00 | 42,852.78 | 489,600 |
| 2024-09-04 | 45,000.00 | 45,000.00 | 44,600.00 | 44,700.00 | 42,852.78 | 545,800 |
| 2024-08-30 | 45,350.00 | 45,500.00 | 44,900.00 | 45,500.00 | 43,619.72 | 257,300 |
| 2024-08-29 | 45,000.00 | 45,700.00 | 45,000.00 | 45,350.00 | 43,475.92 | 357,100 |
| 2024-08-28 | 45,300.00 | 45,500.00 | 45,050.00 | 45,200.00 | 43,332.12 | 330,300 |
| 2024-08-27 | 45,800.00 | 45,800.00 | 45,000.00 | 45,600.00 | 43,715.59 | 587,800 |
| 2024-08-26 | 46,300.00 | 46,400.00 | 45,650.00 | 45,800.00 | 43,907.32 | 518,600 |
| 2024-08-23 | 44,800.00 | 46,350.00 | 44,550.00 | 46,300.00 | 44,386.66 | 1,830,500 |
| 2024-08-22 | 44,600.00 | 45,250.00 | 44,200.00 | 44,800.00 | 42,948.65 | 891,500 |
| 2024-08-21 | 44,500.00 | 45,200.00 | 44,300.00 | 44,700.00 | 42,852.78 | 441,600 |
| 2024-08-20 | 44,500.00 | 44,900.00 | 44,050.00 | 44,500.00 | 42,661.04 | 1,079,800 |
| 2024-08-19 | 43,950.00 | 44,650.00 | 43,500.00 | 44,500.00 | 42,661.04 | 921,600 |
| 2024-08-16 | 43,200.00 | 44,000.00 | 42,750.00 | 43,950.00 | 42,133.77 | 835,600 |
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.