Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	27,800.00	28,700.00	27,200.00	28,500.00	26,275.46	807,204
2023-08-29	27,300.00	27,700.00	26,800.00	27,600.00	25,445.70	611,729
2023-08-28	26,700.00	27,200.00	26,600.00	27,200.00	25,076.93	532,921
2023-08-25	26,700.00	27,000.00	26,000.00	26,500.00	24,431.56	403,380
2023-08-24	23,300.00	26,600.00	23,300.00	26,500.00	24,431.56	602,467
2023-08-23	26,200.00	26,500.00	25,800.00	25,800.00	23,786.20	226,381
2023-08-22	25,200.00	26,100.00	24,700.00	26,100.00	24,062.79	838,445
2023-08-21	24,500.00	25,400.00	24,500.00	25,200.00	23,233.03	593,048
2023-08-18	27,000.00	27,000.00	24,500.00	24,500.00	22,587.67	828,051
2023-08-17	26,400.00	27,400.00	26,400.00	27,100.00	24,984.73	1,346,232
2023-08-16	26,800.00	26,800.00	26,200.00	26,400.00	24,339.37	280,160
2023-08-15	26,800.00	27,100.00	26,400.00	26,800.00	24,708.15	667,016
2023-08-14	26,000.00	27,000.00	25,800.00	26,600.00	24,523.76	738,588
2023-08-11	25,700.00	25,900.00	25,200.00	25,700.00	23,694.01	407,119
2023-08-10	26,400.00	26,500.00	25,900.00	25,900.00	23,878.40	574,211
2023-08-09	26,700.00	26,800.00	26,200.00	26,400.00	24,339.37	398,453
2023-08-08	27,200.00	27,500.00	26,600.00	26,700.00	24,615.95	385,440
2023-08-07	26,600.00	27,000.00	26,400.00	27,000.00	24,892.54	874,953
2023-08-04	26,000.00	26,600.00	25,800.00	26,400.00	24,339.37	474,635
2023-08-03	26,500.00	26,500.00	25,900.00	26,000.00	23,970.59	422,861
2023-08-02	26,300.00	26,400.00	25,800.00	26,300.00	24,247.17	734,693
2023-08-01	27,100.00	27,200.00	26,300.00	26,300.00	24,247.17	820,601
2023-07-31	28,500.00	29,300.00	26,700.00	27,000.00	24,892.54	643,504
2023-07-28	26,200.00	26,800.00	26,100.00	26,700.00	24,615.95	776,309
2023-07-27	26,200.00	26,400.00	25,700.00	26,100.00	24,062.79	652,607
2023-07-26	26,300.00	26,400.00	25,900.00	26,100.00	24,062.79	619,837
2023-07-25	26,500.00	26,900.00	26,100.00	26,200.00	24,154.98	576,473
2023-07-24	26,900.00	27,300.00	26,300.00	26,500.00	24,431.56	914,422
2023-07-21	26,700.00	27,000.00	26,400.00	26,800.00	24,708.15	571,095
2023-07-20	26,200.00	27,000.00	26,200.00	26,700.00	24,615.95	706,126
2023-07-19	25,800.00	27,400.00	25,700.00	26,100.00	24,062.79	1,203,656
2023-07-18	25,900.00	25,900.00	25,600.00	25,800.00	23,786.20	266,901
2023-07-17	26,000.00	26,600.00	25,800.00	25,900.00	23,878.40	405,356
2023-07-14	25,900.00	26,100.00	25,600.00	26,000.00	23,970.59	497,600
2023-07-13	25,900.00	26,100.00	25,600.00	25,800.00	23,786.20	433,021
2023-07-12	26,200.00	26,600.00	25,700.00	25,700.00	23,694.01	643,085
2023-07-11	26,300.00	26,400.00	25,900.00	26,200.00	24,154.98	549,516
2023-07-10	25,200.00	26,200.00	25,100.00	26,200.00	24,154.98	1,568,334
2023-07-07	24,200.00	25,000.00	24,000.00	25,000.00	23,048.64	337,020
2023-07-06	24,500.00	25,000.00	23,800.00	24,200.00	22,311.09	709,718
2023-07-05	24,500.00	25,400.00	24,500.00	24,500.00	22,587.67	718,184
2023-07-04	23,800.00	24,500.00	23,600.00	24,500.00	22,587.67	625,273
2023-07-03	23,400.00	24,100.00	23,400.00	23,800.00	21,942.31	270,176
2023-06-30	23,400.00	23,900.00	23,300.00	23,500.00	21,665.73	436,641
2023-06-29	24,900.00	24,900.00	23,600.00	23,600.00	21,757.92	1,131,557
2023-06-28	25,000.00	25,300.00	24,700.00	24,800.00	22,864.26	534,909
2023-06-27	25,200.00	25,400.00	24,700.00	24,900.00	22,956.45	477,622
2023-06-26	25,400.00	25,700.00	24,000.00	25,100.00	23,140.84	704,944
2023-06-23	24,500.00	25,800.00	24,400.00	25,300.00	23,325.23	1,440,320
2023-06-22	24,800.00	25,300.00	24,400.00	24,500.00	22,587.67	648,976
2023-06-21	23,900.00	25,000.00	23,900.00	24,800.00	22,864.26	952,474
2023-06-20	23,500.00	24,000.00	23,300.00	23,700.00	21,850.12	332,235
2023-06-19	23,400.00	23,800.00	23,100.00	23,300.00	21,481.34	299,859
2023-06-16	23,500.00	24,700.00	23,300.00	23,400.00	21,573.53	1,216,349
2023-06-15	22,800.00	23,300.00	22,800.00	23,200.00	21,389.14	261,973
2023-06-14	23,400.00	23,700.00	23,000.00	23,000.00	21,204.75	446,640
2023-06-13	23,400.00	23,600.00	23,100.00	23,400.00	21,573.53	381,479
2023-06-12	23,400.00	23,600.00	22,600.00	23,400.00	21,573.53	532,642
2023-06-09	23,100.00	23,500.00	22,600.00	23,300.00	21,481.34	630,703
2023-06-08	24,300.00	24,400.00	23,100.00	23,100.00	21,296.95	859,362

← NewerPage 14 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.