Baoviet Securities Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 42,500.00 | 46,600.00 | 41,700.00 | 46,400.00 | 44,449.31 | 1,330,663 |
| 2024-05-22 | 42,300.00 | 43,500.00 | 42,000.00 | 42,700.00 | 40,904.86 | 1,745,921 |
| 2024-05-21 | 39,600.00 | 42,200.00 | 39,400.00 | 42,100.00 | 40,330.09 | 1,572,736 |
| 2024-05-20 | 40,400.00 | 40,400.00 | 39,500.00 | 39,700.00 | 38,030.98 | 1,130,182 |
| 2024-05-17 | 39,500.00 | 40,500.00 | 39,400.00 | 40,000.00 | 38,318.37 | 903,051 |
| 2024-05-16 | 40,100.00 | 41,100.00 | 39,400.00 | 39,500.00 | 37,839.39 | 902,960 |
| 2024-05-15 | 38,200.00 | 40,800.00 | 38,200.00 | 40,100.00 | 38,414.17 | 1,186,927 |
| 2024-05-14 | 39,000.00 | 39,400.00 | 38,000.00 | 38,200.00 | 36,594.05 | 1,096,812 |
| 2024-05-13 | 40,100.00 | 40,200.00 | 38,700.00 | 39,000.00 | 37,360.41 | 1,166,798 |
| 2024-05-10 | 37,200.00 | 40,000.00 | 36,300.00 | 40,000.00 | 38,318.37 | 1,072,266 |
| 2024-05-09 | 38,000.00 | 38,200.00 | 36,800.00 | 37,100.00 | 35,540.29 | 807,656 |
| 2024-05-08 | 37,500.00 | 38,400.00 | 36,700.00 | 38,100.00 | 36,498.25 | 1,011,082 |
| 2024-05-07 | 36,600.00 | 37,400.00 | 36,100.00 | 37,400.00 | 35,827.68 | 828,907 |
| 2024-05-06 | 34,500.00 | 37,400.00 | 34,500.00 | 36,700.00 | 35,157.11 | 990,118 |
| 2024-05-03 | 34,500.00 | 35,100.00 | 34,000.00 | 34,000.00 | 32,570.62 | 602,097 |
| 2024-05-02 | 35,400.00 | 35,400.00 | 33,000.00 | 34,000.00 | 32,570.62 | 683,710 |
| 2024-04-26 | 35,100.00 | 36,400.00 | 34,800.00 | 35,400.00 | 33,911.76 | 453,669 |
| 2024-04-25 | 35,500.00 | 36,300.00 | 35,000.00 | 35,900.00 | 34,390.74 | 529,005 |
| 2024-04-24 | 34,600.00 | 36,700.00 | 34,600.00 | 36,300.00 | 34,773.92 | 876,148 |
| 2024-04-23 | 35,700.00 | 36,200.00 | 33,900.00 | 34,500.00 | 33,049.60 | 665,209 |
| 2024-04-22 | 33,000.00 | 35,600.00 | 33,000.00 | 35,600.00 | 34,103.35 | 1,483,254 |
| 2024-04-19 | 32,700.00 | 33,500.00 | 30,700.00 | 32,400.00 | 31,037.88 | 1,227,693 |
| 2024-04-17 | 34,800.00 | 35,300.00 | 32,600.00 | 32,600.00 | 31,229.47 | 767,620 |
| 2024-04-16 | 34,500.00 | 34,900.00 | 33,200.00 | 34,800.00 | 33,336.98 | 1,309,457 |
| 2024-04-15 | 38,500.00 | 38,600.00 | 34,800.00 | 34,800.00 | 33,336.98 | 1,497,455 |
| 2024-04-12 | 38,700.00 | 39,100.00 | 38,000.00 | 38,600.00 | 36,977.23 | 676,548 |
| 2024-04-11 | 37,200.00 | 38,900.00 | 36,500.00 | 38,400.00 | 36,785.64 | 907,591 |
| 2024-04-10 | 38,000.00 | 38,100.00 | 37,200.00 | 37,400.00 | 35,827.68 | 481,668 |
| 2024-04-09 | 34,900.00 | 38,300.00 | 34,900.00 | 38,000.00 | 36,402.45 | 998,094 |
| 2024-04-08 | 36,900.00 | 37,300.00 | 34,200.00 | 34,900.00 | 33,432.78 | 1,346,653 |
| 2024-04-05 | 37,900.00 | 39,400.00 | 34,600.00 | 37,000.00 | 35,444.49 | 909,102 |
| 2024-04-04 | 37,000.00 | 39,700.00 | 36,000.00 | 37,900.00 | 36,306.66 | 1,140,514 |
| 2024-04-03 | 33,400.00 | 36,700.00 | 33,400.00 | 36,700.00 | 35,157.11 | 1,918,628 |
| 2024-04-02 | 33,100.00 | 33,500.00 | 32,600.00 | 33,400.00 | 31,995.84 | 743,102 |
| 2024-04-01 | 33,500.00 | 33,600.00 | 32,600.00 | 33,100.00 | 31,708.45 | 789,288 |
| 2024-03-29 | 34,000.00 | 34,300.00 | 33,300.00 | 33,500.00 | 32,091.64 | 461,871 |
| 2024-03-28 | 32,000.00 | 34,500.00 | 32,000.00 | 33,900.00 | 32,474.82 | 1,587,624 |
| 2024-03-27 | 32,200.00 | 32,700.00 | 31,500.00 | 32,000.00 | 30,654.70 | 400,350 |
| 2024-03-26 | 32,000.00 | 32,200.00 | 31,400.00 | 32,200.00 | 30,846.29 | 520,138 |
| 2024-03-25 | 32,700.00 | 32,800.00 | 31,400.00 | 32,200.00 | 30,846.29 | 600,220 |
| 2024-03-22 | 32,400.00 | 33,500.00 | 31,900.00 | 32,600.00 | 31,229.47 | 747,181 |
| 2024-03-21 | 32,200.00 | 33,200.00 | 31,800.00 | 32,400.00 | 31,037.88 | 648,261 |
| 2024-03-20 | 31,300.00 | 31,900.00 | 30,800.00 | 31,900.00 | 30,558.90 | 486,483 |
| 2024-03-19 | 30,800.00 | 31,800.00 | 30,700.00 | 31,300.00 | 29,984.13 | 436,422 |
| 2024-03-18 | 32,700.00 | 32,800.00 | 29,800.00 | 30,700.00 | 29,409.35 | 1,275,108 |
| 2024-03-15 | 33,200.00 | 33,200.00 | 31,700.00 | 32,700.00 | 31,325.27 | 1,053,769 |
| 2024-03-14 | 34,300.00 | 34,300.00 | 32,600.00 | 33,200.00 | 31,804.25 | 880,040 |
| 2024-03-13 | 32,700.00 | 34,500.00 | 32,100.00 | 34,000.00 | 32,570.62 | 1,629,973 |
| 2024-03-12 | 32,200.00 | 33,200.00 | 32,000.00 | 32,500.00 | 31,133.68 | 878,097 |
| 2024-03-11 | 32,300.00 | 33,000.00 | 31,800.00 | 32,200.00 | 30,846.29 | 723,661 |
| 2024-03-08 | 33,000.00 | 33,700.00 | 31,900.00 | 32,300.00 | 30,942.09 | 1,001,293 |
| 2024-03-07 | 32,000.00 | 33,600.00 | 32,000.00 | 33,000.00 | 31,612.66 | 1,395,458 |
| 2024-03-06 | 29,000.00 | 31,900.00 | 28,900.00 | 31,900.00 | 30,558.90 | 1,944,322 |
| 2024-03-05 | 28,000.00 | 29,200.00 | 27,700.00 | 29,000.00 | 27,780.82 | 630,872 |
| 2024-03-04 | 28,200.00 | 29,000.00 | 28,200.00 | 28,200.00 | 27,014.45 | 506,510 |
| 2024-03-01 | 27,500.00 | 28,500.00 | 27,500.00 | 28,200.00 | 27,014.45 | 751,688 |
| 2024-02-29 | 26,400.00 | 27,500.00 | 26,400.00 | 27,500.00 | 26,343.88 | 1,238,411 |
| 2024-02-28 | 26,500.00 | 26,700.00 | 26,200.00 | 26,400.00 | 25,290.13 | 171,868 |
| 2024-02-27 | 26,600.00 | 26,600.00 | 26,200.00 | 26,400.00 | 25,290.13 | 281,320 |
| 2024-02-26 | 25,700.00 | 26,500.00 | 25,600.00 | 26,400.00 | 25,290.13 | 310,282 |
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.