Baoviet Securities Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	25,700.00	26,500.00	25,600.00	26,400.00	25,290.13	310,282
2024-02-23	26,400.00	26,700.00	25,500.00	25,700.00	24,619.55	455,661
2024-02-22	26,700.00	26,700.00	26,400.00	26,400.00	25,290.13	218,550
2024-02-21	26,700.00	26,900.00	26,300.00	26,700.00	25,577.51	254,330
2024-02-20	26,400.00	27,000.00	26,400.00	26,700.00	25,577.51	500,854
2024-02-19	27,000.00	27,000.00	26,000.00	26,400.00	25,290.13	348,992
2024-02-16	26,300.00	26,500.00	26,200.00	26,300.00	25,194.33	208,601
2024-02-15	26,600.00	26,900.00	26,100.00	26,300.00	25,194.33	534,795
2024-02-07	26,200.00	26,600.00	26,100.00	26,600.00	25,481.72	128,502
2024-02-06	26,800.00	26,800.00	26,000.00	26,000.00	24,906.94	349,910
2024-02-05	26,400.00	26,500.00	25,600.00	26,100.00	25,002.74	256,615
2024-02-02	26,400.00	26,700.00	26,400.00	26,400.00	25,290.13	134,230
2024-02-01	26,000.00	26,400.00	26,000.00	26,300.00	25,194.33	140,315
2024-01-31	26,300.00	27,100.00	26,000.00	26,000.00	24,906.94	396,658
2024-01-30	26,000.00	26,200.00	25,800.00	26,200.00	25,098.53	126,555
2024-01-29	26,100.00	26,300.00	26,000.00	26,000.00	24,906.94	191,050
2024-01-26	26,000.00	26,100.00	25,900.00	26,000.00	24,906.94	117,504
2024-01-25	26,000.00	26,100.00	25,900.00	26,000.00	24,906.94	151,411
2024-01-24	25,900.00	26,300.00	25,800.00	25,900.00	24,811.15	441,886
2024-01-23	25,800.00	25,800.00	25,500.00	25,800.00	24,715.35	95,676
2024-01-22	25,700.00	26,000.00	25,500.00	25,800.00	24,715.35	136,047
2024-01-19	25,900.00	26,200.00	25,600.00	25,700.00	24,619.55	161,060
2024-01-18	26,100.00	26,100.00	25,700.00	25,900.00	24,811.15	83,622
2024-01-17	25,400.00	26,600.00	25,400.00	25,900.00	24,811.15	391,258
2024-01-16	25,100.00	25,500.00	24,900.00	25,500.00	24,427.96	153,902
2024-01-15	25,600.00	25,800.00	25,100.00	25,100.00	24,044.78	138,307
2024-01-12	26,000.00	26,000.00	25,400.00	25,600.00	24,523.76	154,058
2024-01-11	25,700.00	26,100.00	25,400.00	26,000.00	24,906.94	194,760
2024-01-10	25,900.00	25,900.00	25,400.00	25,500.00	24,427.96	143,789
2024-01-09	26,200.00	26,200.00	25,800.00	25,900.00	24,811.15	188,530
2024-01-08	25,400.00	26,200.00	25,400.00	26,100.00	25,002.74	390,032
2024-01-05	25,300.00	25,500.00	25,300.00	25,400.00	24,332.17	81,937
2024-01-04	25,200.00	25,700.00	25,200.00	25,200.00	24,140.57	319,015
2024-01-03	25,000.00	25,300.00	25,000.00	25,200.00	24,140.57	134,650
2024-01-02	25,500.00	25,600.00	24,600.00	25,000.00	23,948.98	628,895
2023-12-29	25,600.00	25,700.00	25,400.00	25,400.00	24,332.17	100,800
2023-12-28	25,400.00	25,600.00	25,400.00	25,400.00	24,332.17	174,305
2023-12-27	25,500.00	25,600.00	25,400.00	25,400.00	24,332.17	100,901
2023-12-26	25,600.00	25,600.00	25,300.00	25,400.00	24,332.17	87,641
2023-12-25	25,100.00	25,400.00	25,000.00	25,400.00	24,332.17	140,600
2023-12-22	25,400.00	25,500.00	25,100.00	25,100.00	24,044.78	157,326
2023-12-21	25,500.00	25,500.00	24,800.00	25,400.00	24,332.17	114,220
2023-12-20	25,600.00	25,700.00	25,300.00	25,500.00	24,427.96	61,620
2023-12-19	25,200.00	25,400.00	25,000.00	25,400.00	24,332.17	90,067
2023-12-18	25,100.00	25,300.00	25,000.00	25,200.00	24,140.57	60,000
2023-12-15	25,100.00	25,500.00	25,000.00	25,100.00	24,044.78	156,650
2023-12-14	25,100.00	25,400.00	25,000.00	25,000.00	23,948.98	98,200
2023-12-13	25,700.00	25,700.00	25,000.00	25,100.00	24,044.78	145,674
2023-12-12	25,400.00	25,700.00	25,300.00	25,400.00	24,332.17	209,602
2023-12-11	25,300.00	25,700.00	25,100.00	25,400.00	24,332.17	207,727
2023-12-08	25,700.00	25,700.00	25,300.00	25,300.00	24,236.37	200,868
2023-12-07	26,200.00	26,700.00	25,200.00	25,500.00	24,427.96	586,836
2023-12-06	25,800.00	26,300.00	25,800.00	26,100.00	25,002.74	298,213
2023-12-05	26,200.00	26,300.00	25,800.00	25,900.00	24,811.15	240,834
2023-12-04	25,000.00	26,100.00	25,000.00	26,000.00	24,906.94	661,842
2023-12-01	24,800.00	25,200.00	24,700.00	25,000.00	23,948.98	83,931
2023-11-30	25,100.00	25,300.00	24,600.00	24,700.00	23,661.59	94,560
2023-11-29	24,900.00	25,100.00	24,900.00	25,000.00	23,948.98	31,520
2023-11-28	24,400.00	24,800.00	22,600.00	24,800.00	23,757.39	120,519
2023-11-27	25,300.00	25,400.00	24,500.00	24,600.00	23,565.80	113,605

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.