Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	25,000.00	25,300.00	24,600.00	25,100.00	24,044.78	186,450
2023-11-23	26,100.00	26,100.00	24,700.00	24,700.00	23,661.59	208,201
2023-11-22	25,500.00	26,000.00	25,100.00	26,000.00	24,906.94	218,106
2023-11-21	25,400.00	25,700.00	25,000.00	25,500.00	24,427.96	162,989
2023-11-20	24,500.00	25,500.00	24,400.00	25,100.00	24,044.78	190,711
2023-11-17	25,300.00	25,400.00	24,600.00	25,000.00	23,948.98	198,422
2023-11-16	25,100.00	25,200.00	24,800.00	25,200.00	24,140.57	83,900
2023-11-15	25,400.00	26,000.00	25,000.00	25,000.00	23,948.98	226,725
2023-11-14	25,100.00	25,500.00	24,600.00	25,000.00	23,948.98	173,661
2023-11-13	25,000.00	25,300.00	24,800.00	24,900.00	23,853.19	144,693
2023-11-10	25,200.00	25,500.00	25,000.00	25,000.00	23,948.98	284,020
2023-11-09	25,100.00	26,000.00	25,100.00	25,400.00	24,332.17	256,441
2023-11-08	23,600.00	25,300.00	23,300.00	25,100.00	24,044.78	260,001
2023-11-07	23,900.00	24,000.00	23,500.00	23,500.00	22,512.04	138,719
2023-11-06	24,200.00	24,200.00	23,700.00	23,900.00	22,895.23	71,005
2023-11-03	24,400.00	24,400.00	23,600.00	23,600.00	22,607.84	124,153
2023-11-02	23,100.00	24,400.00	23,100.00	24,300.00	23,278.41	180,801
2023-11-01	21,600.00	23,000.00	21,300.00	22,900.00	21,937.27	222,744
2023-10-31	22,500.00	22,800.00	21,600.00	21,600.00	20,691.92	180,252
2023-10-30	22,900.00	23,000.00	22,500.00	22,500.00	21,554.08	198,008
2023-10-27	22,000.00	23,000.00	22,000.00	22,900.00	21,937.27	156,219
2023-10-26	24,400.00	24,400.00	22,500.00	22,700.00	21,745.68	446,043
2023-10-25	24,500.00	24,900.00	24,400.00	24,400.00	23,374.21	98,356
2023-10-24	24,700.00	24,800.00	24,300.00	24,600.00	23,565.80	46,312
2023-10-23	24,600.00	24,900.00	24,400.00	24,500.00	23,470.00	108,017
2023-10-20	23,800.00	25,100.00	22,800.00	25,000.00	23,948.98	308,618
2023-10-19	24,100.00	24,500.00	23,700.00	24,100.00	23,086.82	250,151
2023-10-18	25,400.00	25,700.00	23,200.00	24,200.00	23,182.62	464,401
2023-10-17	25,800.00	26,200.00	25,400.00	25,400.00	24,332.17	190,570
2023-10-16	26,800.00	26,800.00	25,600.00	25,600.00	24,523.76	210,768
2023-10-13	26,300.00	26,500.00	25,700.00	26,300.00	25,194.33	313,896
2023-10-12	26,600.00	27,100.00	26,500.00	26,500.00	25,385.92	437,012
2023-10-11	26,000.00	26,500.00	25,500.00	26,500.00	25,385.92	307,076
2023-10-10	26,200.00	26,600.00	26,000.00	26,000.00	24,906.94	396,203
2023-10-09	26,000.00	26,200.00	25,600.00	26,100.00	25,002.74	268,996
2023-10-06	25,800.00	26,100.00	25,100.00	26,000.00	24,906.94	368,565
2023-10-05	26,900.00	27,300.00	26,200.00	26,600.00	24,523.76	287,807
2023-10-04	25,900.00	27,600.00	25,900.00	26,900.00	24,800.34	493,319
2023-10-03	26,500.00	27,400.00	25,800.00	26,200.00	24,154.98	963,821
2023-10-02	26,300.00	26,900.00	26,200.00	26,500.00	24,431.56	350,880
2023-09-29	26,100.00	26,700.00	26,000.00	26,000.00	23,970.59	333,150
2023-09-28	26,600.00	26,600.00	25,800.00	26,000.00	23,970.59	392,107
2023-09-27	25,000.00	26,300.00	24,800.00	26,300.00	24,247.17	453,376
2023-09-26	24,900.00	26,700.00	24,500.00	25,000.00	23,048.64	569,570
2023-09-25	26,800.00	27,400.00	24,800.00	24,800.00	22,864.26	702,808
2023-09-22	29,000.00	29,000.00	26,600.00	26,800.00	24,708.15	1,016,632
2023-09-21	30,800.00	30,800.00	29,000.00	29,300.00	27,013.01	510,865
2023-09-20	30,000.00	30,900.00	30,000.00	30,700.00	28,303.74	568,819
2023-09-19	29,300.00	30,000.00	28,900.00	30,000.00	27,658.37	403,068
2023-09-18	29,300.00	29,500.00	28,700.00	29,300.00	27,013.01	398,803
2023-09-15	29,400.00	29,900.00	28,900.00	29,300.00	27,013.01	263,854
2023-09-14	29,800.00	30,400.00	29,100.00	29,400.00	27,105.21	808,485
2023-09-13	30,000.00	30,800.00	28,500.00	29,800.00	27,473.98	857,114
2023-09-12	28,200.00	30,100.00	28,200.00	29,800.00	27,473.98	633,034
2023-09-11	28,800.00	29,100.00	28,100.00	28,100.00	25,906.68	542,232
2023-09-08	28,800.00	29,100.00	28,500.00	28,600.00	26,367.65	345,241
2023-09-07	29,400.00	29,400.00	28,700.00	28,800.00	26,552.04	299,995
2023-09-06	28,600.00	29,900.00	28,200.00	29,000.00	26,736.43	675,229
2023-09-05	28,800.00	29,200.00	28,400.00	28,500.00	26,275.46	535,125
2023-08-31	28,700.00	28,900.00	28,500.00	28,800.00	26,552.04	312,204

← NewerPage 13 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.