Baoviet Securities Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 35,800.00 | 36,300.00 | 35,400.00 | 35,700.00 | 34,199.15 | 637,893 |
| 2024-08-14 | 35,200.00 | 37,200.00 | 35,200.00 | 35,700.00 | 34,199.15 | 716,135 |
| 2024-08-13 | 36,800.00 | 36,900.00 | 35,700.00 | 36,100.00 | 34,582.33 | 678,330 |
| 2024-08-12 | 36,800.00 | 36,900.00 | 35,800.00 | 36,800.00 | 35,252.90 | 650,258 |
| 2024-08-09 | 34,800.00 | 36,800.00 | 34,800.00 | 36,200.00 | 34,678.13 | 1,264,133 |
| 2024-08-08 | 34,900.00 | 35,400.00 | 33,800.00 | 34,500.00 | 33,049.60 | 983,336 |
| 2024-08-07 | 36,000.00 | 36,000.00 | 34,800.00 | 35,300.00 | 33,815.96 | 633,243 |
| 2024-08-06 | 34,000.00 | 36,100.00 | 33,900.00 | 35,800.00 | 34,294.94 | 1,106,540 |
| 2024-08-05 | 34,500.00 | 35,400.00 | 32,800.00 | 33,500.00 | 32,091.64 | 1,130,938 |
| 2024-08-02 | 28,800.00 | 35,100.00 | 28,800.00 | 34,500.00 | 33,049.60 | 1,277,635 |
| 2024-08-01 | 34,800.00 | 35,300.00 | 31,600.00 | 32,000.00 | 30,654.70 | 1,576,857 |
| 2024-07-31 | 36,100.00 | 36,800.00 | 34,600.00 | 34,700.00 | 33,241.19 | 789,351 |
| 2024-07-30 | 36,900.00 | 37,100.00 | 35,600.00 | 36,000.00 | 34,486.53 | 502,152 |
| 2024-07-29 | 36,800.00 | 37,400.00 | 36,600.00 | 37,000.00 | 35,444.49 | 514,758 |
| 2024-07-26 | 38,900.00 | 40,100.00 | 36,100.00 | 36,700.00 | 35,157.11 | 351,345 |
| 2024-07-25 | 35,500.00 | 37,200.00 | 35,500.00 | 36,800.00 | 35,252.90 | 382,831 |
| 2024-07-24 | 35,400.00 | 37,500.00 | 35,000.00 | 37,000.00 | 35,444.49 | 954,899 |
| 2024-07-23 | 38,000.00 | 38,400.00 | 35,300.00 | 35,400.00 | 33,911.76 | 930,313 |
| 2024-07-22 | 42,000.00 | 42,000.00 | 37,800.00 | 38,000.00 | 36,402.45 | 2,306,798 |
| 2024-07-19 | 44,000.00 | 44,800.00 | 41,900.00 | 42,000.00 | 40,234.29 | 1,220,120 |
| 2024-07-18 | 43,300.00 | 44,300.00 | 42,400.00 | 44,300.00 | 42,437.60 | 575,328 |
| 2024-07-17 | 44,500.00 | 46,000.00 | 42,500.00 | 43,300.00 | 41,479.64 | 1,361,342 |
| 2024-07-16 | 45,300.00 | 46,100.00 | 44,000.00 | 44,500.00 | 42,629.19 | 1,023,287 |
| 2024-07-15 | 45,400.00 | 46,000.00 | 44,800.00 | 45,200.00 | 43,299.76 | 698,592 |
| 2024-07-12 | 44,900.00 | 45,400.00 | 44,500.00 | 45,000.00 | 43,108.17 | 787,001 |
| 2024-07-11 | 44,700.00 | 45,500.00 | 44,000.00 | 44,800.00 | 42,916.58 | 988,090 |
| 2024-07-10 | 45,500.00 | 45,900.00 | 44,200.00 | 44,200.00 | 42,341.80 | 790,959 |
| 2024-07-09 | 42,100.00 | 45,000.00 | 41,800.00 | 44,900.00 | 43,012.37 | 2,144,581 |
| 2024-07-08 | 42,300.00 | 42,300.00 | 41,500.00 | 42,000.00 | 40,234.29 | 506,690 |
| 2024-07-05 | 42,300.00 | 42,500.00 | 40,900.00 | 41,900.00 | 40,138.49 | 563,020 |
| 2024-07-04 | 42,000.00 | 42,400.00 | 41,400.00 | 42,000.00 | 40,234.29 | 383,163 |
| 2024-07-03 | 42,200.00 | 42,500.00 | 41,400.00 | 41,700.00 | 39,946.90 | 491,946 |
| 2024-07-02 | 42,000.00 | 42,300.00 | 41,200.00 | 42,000.00 | 40,234.29 | 451,401 |
| 2024-07-01 | 40,000.00 | 41,300.00 | 40,000.00 | 41,200.00 | 39,467.92 | 436,923 |
| 2024-06-28 | 41,400.00 | 41,800.00 | 39,900.00 | 40,000.00 | 38,318.37 | 834,703 |
| 2024-06-27 | 41,400.00 | 41,600.00 | 40,600.00 | 41,500.00 | 39,755.31 | 440,912 |
| 2024-06-26 | 42,000.00 | 42,400.00 | 40,700.00 | 41,400.00 | 39,659.51 | 669,431 |
| 2024-06-25 | 41,100.00 | 42,200.00 | 41,000.00 | 42,000.00 | 40,234.29 | 541,042 |
| 2024-06-24 | 45,300.00 | 45,400.00 | 41,000.00 | 41,100.00 | 39,372.13 | 1,932,782 |
| 2024-06-21 | 44,500.00 | 45,500.00 | 44,200.00 | 45,300.00 | 43,395.56 | 642,496 |
| 2024-06-20 | 44,900.00 | 45,200.00 | 43,900.00 | 44,500.00 | 42,629.19 | 567,466 |
| 2024-06-19 | 44,200.00 | 45,300.00 | 43,600.00 | 44,900.00 | 43,012.37 | 601,251 |
| 2024-06-18 | 44,100.00 | 45,300.00 | 44,100.00 | 44,200.00 | 42,341.80 | 446,050 |
| 2024-06-17 | 44,900.00 | 45,000.00 | 42,800.00 | 44,200.00 | 42,341.80 | 751,691 |
| 2024-06-14 | 47,400.00 | 47,800.00 | 44,900.00 | 44,900.00 | 43,012.37 | 1,234,082 |
| 2024-06-13 | 48,000.00 | 48,300.00 | 47,100.00 | 47,100.00 | 45,119.88 | 646,778 |
| 2024-06-12 | 49,000.00 | 49,500.00 | 47,500.00 | 47,900.00 | 45,886.25 | 866,363 |
| 2024-06-11 | 47,600.00 | 47,900.00 | 46,800.00 | 47,700.00 | 45,694.66 | 536,818 |
| 2024-06-10 | 46,800.00 | 48,000.00 | 46,500.00 | 47,500.00 | 45,503.07 | 760,466 |
| 2024-06-07 | 47,000.00 | 47,300.00 | 46,000.00 | 46,800.00 | 44,832.50 | 483,026 |
| 2024-06-06 | 46,700.00 | 47,400.00 | 46,300.00 | 47,000.00 | 45,024.09 | 565,917 |
| 2024-06-05 | 45,800.00 | 48,200.00 | 45,600.00 | 46,500.00 | 44,545.11 | 1,068,986 |
| 2024-06-04 | 46,300.00 | 46,800.00 | 45,800.00 | 45,800.00 | 43,874.54 | 816,579 |
| 2024-06-03 | 46,000.00 | 47,500.00 | 46,000.00 | 46,300.00 | 44,353.52 | 755,998 |
| 2024-05-31 | 46,100.00 | 46,800.00 | 45,000.00 | 46,000.00 | 44,066.13 | 639,292 |
| 2024-05-30 | 44,900.00 | 46,200.00 | 42,500.00 | 46,000.00 | 44,066.13 | 1,415,819 |
| 2024-05-29 | 46,200.00 | 46,400.00 | 44,600.00 | 45,400.00 | 43,491.35 | 896,392 |
| 2024-05-28 | 44,800.00 | 46,900.00 | 44,100.00 | 46,300.00 | 44,353.52 | 1,154,590 |
| 2024-05-27 | 44,200.00 | 45,000.00 | 43,600.00 | 44,200.00 | 42,341.80 | 764,172 |
| 2024-05-24 | 46,400.00 | 47,400.00 | 42,200.00 | 44,200.00 | 42,341.80 | 1,230,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-13 | 800.0000 VND |
| 2024-10-09 | 800.0000 VND |
| 2023-10-06 | 1,000.0000 VND |
| 2022-10-04 | 800.0000 VND |
| 2021-10-11 | 800.0000 VND |
| 2020-10-14 | 1,000.0000 VND |
| 2019-10-14 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.