BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 71,400.00 | 72,100.00 | 70,100.00 | 72,000.00 | 72,000.00 | 746,900 |
| 2026-10-15 | 75,700.00 | 76,500.00 | 71,000.00 | 71,400.00 | 71,400.00 | 1,451,300 |
| 2026-10-14 | 74,500.00 | 76,200.00 | 73,300.00 | 76,000.00 | 76,000.00 | 687,200 |
| 2026-10-13 | 76,000.00 | 76,700.00 | 74,500.00 | 74,600.00 | 74,600.00 | 800,100 |
| 2026-10-12 | 76,400.00 | 76,400.00 | 75,100.00 | 76,000.00 | 76,000.00 | 530,000 |
| 2026-10-09 | 77,900.00 | 78,800.00 | 75,700.00 | 76,200.00 | 76,200.00 | 652,700 |
| 2026-10-08 | 75,900.00 | 78,000.00 | 75,100.00 | 77,900.00 | 77,900.00 | 1,176,800 |
| 2026-10-07 | 75,000.00 | 79,000.00 | 74,300.00 | 75,500.00 | 75,500.00 | 1,904,600 |
| 2026-10-06 | 75,800.00 | 77,400.00 | 74,200.00 | 75,000.00 | 75,000.00 | 749,800 |
| 2026-10-05 | 75,300.00 | 76,400.00 | 74,600.00 | 75,800.00 | 75,800.00 | 444,000 |
| 2026-10-02 | 74,400.00 | 76,900.00 | 74,400.00 | 75,800.00 | 75,800.00 | 1,069,400 |
| 2026-10-01 | 74,200.00 | 75,300.00 | 73,200.00 | 74,500.00 | 74,500.00 | 620,100 |
| 2026-09-30 | 73,900.00 | 76,200.00 | 73,800.00 | 74,500.00 | 74,500.00 | 1,461,300 |
| 2026-09-29 | 74,300.00 | 75,900.00 | 73,600.00 | 74,200.00 | 74,200.00 | 1,086,400 |
| 2026-09-28 | 69,000.00 | 73,600.00 | 68,800.00 | 73,600.00 | 73,600.00 | 3,430,700 |
| 2026-09-25 | 69,100.00 | 69,600.00 | 68,200.00 | 68,800.00 | 68,800.00 | 585,400 |
| 2026-09-24 | 69,000.00 | 70,400.00 | 69,000.00 | 69,200.00 | 69,200.00 | 793,000 |
| 2026-09-23 | 69,700.00 | 69,700.00 | 68,400.00 | 69,300.00 | 69,300.00 | 736,900 |
| 2026-09-22 | 70,500.00 | 70,500.00 | 68,800.00 | 69,700.00 | 69,700.00 | 678,500 |
| 2026-09-21 | 68,500.00 | 71,600.00 | 68,500.00 | 70,500.00 | 70,500.00 | 1,014,500 |
| 2026-09-18 | 69,400.00 | 69,900.00 | 68,200.00 | 68,500.00 | 68,500.00 | 682,600 |
| 2026-09-17 | 70,600.00 | 71,700.00 | 69,400.00 | 69,400.00 | 69,400.00 | 1,054,700 |
| 2026-09-16 | 69,900.00 | 71,000.00 | 68,900.00 | 71,000.00 | 71,000.00 | 988,000 |
| 2026-09-15 | 68,000.00 | 70,200.00 | 67,000.00 | 70,200.00 | 70,200.00 | 1,229,800 |
| 2026-09-14 | 63,700.00 | 68,000.00 | 63,700.00 | 68,000.00 | 68,000.00 | 1,405,500 |
| 2026-09-11 | 63,100.00 | 65,900.00 | 63,100.00 | 64,000.00 | 64,000.00 | 770,400 |
| 2026-09-10 | 63,400.00 | 63,900.00 | 62,800.00 | 63,000.00 | 63,000.00 | 197,400 |
| 2026-09-09 | 62,800.00 | 64,100.00 | 62,800.00 | 63,500.00 | 63,500.00 | 219,400 |
| 2026-09-08 | 64,200.00 | 64,200.00 | 63,000.00 | 63,000.00 | 63,000.00 | 300,800 |
| 2026-09-07 | 65,500.00 | 66,400.00 | 64,100.00 | 64,100.00 | 64,100.00 | 387,200 |
| 2026-09-04 | 64,300.00 | 65,400.00 | 64,100.00 | 65,400.00 | 65,400.00 | 458,800 |
| 2026-09-03 | 64,000.00 | 65,500.00 | 63,500.00 | 64,100.00 | 64,100.00 | 483,300 |
| 2026-08-28 | 63,800.00 | 64,500.00 | 63,700.00 | 64,000.00 | 64,000.00 | 303,500 |
| 2026-08-27 | 63,400.00 | 64,300.00 | 63,300.00 | 63,800.00 | 63,800.00 | 271,100 |
| 2026-08-26 | 63,900.00 | 65,500.00 | 63,000.00 | 63,000.00 | 63,000.00 | 668,400 |
| 2026-08-25 | 64,500.00 | 65,400.00 | 62,500.00 | 63,600.00 | 63,600.00 | 691,400 |
| 2026-08-24 | 66,600.00 | 66,700.00 | 64,500.00 | 64,500.00 | 64,500.00 | 974,700 |
| 2026-08-21 | 66,600.00 | 66,600.00 | 64,800.00 | 65,900.00 | 65,900.00 | 664,400 |
| 2026-08-20 | 67,200.00 | 67,500.00 | 66,400.00 | 66,600.00 | 66,600.00 | 177,100 |
| 2026-08-19 | 67,000.00 | 67,400.00 | 66,300.00 | 66,800.00 | 66,800.00 | 200,800 |
| 2026-08-18 | 66,000.00 | 69,000.00 | 66,000.00 | 67,500.00 | 67,500.00 | 298,700 |
| 2026-08-17 | 65,000.00 | 68,700.00 | 64,900.00 | 68,500.00 | 68,500.00 | 662,900 |
| 2026-08-14 | 65,500.00 | 66,400.00 | 64,900.00 | 65,000.00 | 65,000.00 | 396,200 |
| 2026-08-13 | 66,900.00 | 67,100.00 | 65,500.00 | 65,500.00 | 65,500.00 | 401,100 |
| 2026-08-12 | 65,700.00 | 67,000.00 | 65,300.00 | 66,800.00 | 66,800.00 | 368,600 |
| 2026-08-11 | 67,200.00 | 68,000.00 | 65,700.00 | 66,000.00 | 66,000.00 | 366,300 |
| 2026-08-10 | 66,900.00 | 67,900.00 | 65,200.00 | 67,500.00 | 67,500.00 | 478,000 |
| 2026-08-07 | 62,600.00 | 67,100.00 | 62,400.00 | 66,900.00 | 66,900.00 | 1,276,400 |
| 2026-08-06 | 63,900.00 | 63,900.00 | 62,500.00 | 62,800.00 | 62,800.00 | 103,700 |
| 2026-08-05 | 63,000.00 | 63,900.00 | 61,700.00 | 63,900.00 | 63,900.00 | 612,400 |
| 2026-08-04 | 64,300.00 | 64,900.00 | 62,900.00 | 63,000.00 | 63,000.00 | 255,900 |
| 2026-08-03 | 61,200.00 | 64,300.00 | 60,900.00 | 64,300.00 | 64,300.00 | 937,000 |
| 2026-07-31 | 61,100.00 | 63,300.00 | 60,100.00 | 60,100.00 | 60,100.00 | 720,500 |
| 2026-07-30 | 59,000.00 | 61,400.00 | 58,400.00 | 61,100.00 | 61,100.00 | 539,500 |
| 2026-07-29 | 56,600.00 | 59,000.00 | 56,600.00 | 59,000.00 | 59,000.00 | 325,800 |
| 2026-07-28 | 57,500.00 | 57,800.00 | 56,000.00 | 56,600.00 | 56,600.00 | 156,400 |
| 2026-07-27 | 57,100.00 | 58,800.00 | 57,000.00 | 57,500.00 | 57,500.00 | 240,100 |
| 2026-07-24 | 56,900.00 | 58,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | 167,300 |
| 2026-07-23 | 57,100.00 | 57,500.00 | 55,200.00 | 57,200.00 | 57,200.00 | 238,600 |
| 2026-07-22 | 58,000.00 | 58,800.00 | 57,100.00 | 57,100.00 | 57,100.00 | 281,600 |
Page 1 of 21 · 1,246 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.