Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	24,700.00	25,000.00	24,000.00	24,300.00	22,403.28	536,363
2023-06-06	24,000.00	24,700.00	23,000.00	24,500.00	22,587.67	802,092
2023-06-05	25,200.00	25,200.00	24,100.00	24,100.00	22,218.89	474,691
2023-06-02	23,800.00	25,700.00	23,800.00	24,900.00	22,956.45	880,674
2023-06-01	23,500.00	23,800.00	23,000.00	23,800.00	21,942.31	471,213
2023-05-31	24,000.00	24,000.00	23,400.00	23,500.00	21,665.73	376,010
2023-05-30	23,400.00	24,100.00	23,100.00	23,600.00	21,757.92	933,520
2023-05-29	23,400.00	23,400.00	22,700.00	23,400.00	21,573.53	447,404
2023-05-26	23,100.00	23,100.00	22,600.00	22,700.00	20,928.17	364,304
2023-05-25	23,500.00	23,500.00	22,900.00	23,100.00	21,296.95	414,260
2023-05-24	23,300.00	23,800.00	23,000.00	23,400.00	21,573.53	669,376
2023-05-23	23,200.00	23,700.00	23,100.00	23,200.00	21,389.14	431,128
2023-05-22	23,300.00	24,000.00	23,100.00	23,200.00	21,389.14	391,491
2023-05-19	23,300.00	24,000.00	22,900.00	23,800.00	21,942.31	441,818
2023-05-18	22,000.00	23,900.00	21,800.00	23,300.00	21,481.34	1,165,242
2023-05-17	21,800.00	22,400.00	21,800.00	22,000.00	20,282.81	283,746
2023-05-16	21,700.00	22,500.00	21,600.00	22,200.00	20,467.20	401,532
2023-05-15	22,800.00	23,000.00	21,700.00	21,700.00	20,006.22	364,646
2023-05-12	22,600.00	22,800.00	22,300.00	22,800.00	21,020.36	405,307
2023-05-11	22,600.00	22,900.00	22,200.00	22,700.00	20,928.17	405,454
2023-05-10	22,200.00	22,600.00	22,100.00	22,600.00	20,835.97	531,501
2023-05-09	22,100.00	22,500.00	21,800.00	22,100.00	20,375.00	476,234
2023-05-08	19,700.00	21,500.00	19,700.00	21,500.00	19,821.83	567,576
2023-05-05	19,500.00	19,700.00	19,400.00	19,600.00	18,070.14	194,121
2023-05-04	19,300.00	19,700.00	19,100.00	19,400.00	17,885.75	122,010
2023-04-28	19,000.00	19,300.00	18,900.00	19,100.00	17,609.16	98,832
2023-04-27	19,100.00	19,300.00	18,900.00	18,900.00	17,424.78	146,100
2023-04-26	19,400.00	19,500.00	19,000.00	19,000.00	17,516.97	137,519
2023-04-25	20,000.00	20,000.00	19,100.00	19,400.00	17,885.75	206,700
2023-04-24	19,700.00	20,200.00	19,400.00	19,800.00	18,254.53	291,334
2023-04-21	19,000.00	19,900.00	18,900.00	19,400.00	17,885.75	216,152
2023-04-20	19,100.00	19,100.00	18,600.00	18,800.00	17,332.58	112,100
2023-04-19	19,500.00	19,500.00	18,900.00	19,100.00	17,609.16	128,050
2023-04-18	18,800.00	19,400.00	18,600.00	19,200.00	17,701.36	150,076
2023-04-17	19,000.00	19,000.00	18,500.00	18,700.00	17,240.39	95,052
2023-04-14	19,700.00	19,700.00	18,500.00	18,500.00	17,056.00	240,220
2023-04-13	19,700.00	19,800.00	19,200.00	19,300.00	17,793.55	112,050
2023-04-12	20,300.00	20,400.00	19,300.00	19,700.00	18,162.33	189,147
2023-04-11	20,000.00	20,200.00	19,100.00	20,200.00	18,623.31	186,285
2023-04-10	20,200.00	20,900.00	20,000.00	20,000.00	18,438.92	350,953
2023-04-07	19,100.00	19,900.00	18,600.00	19,900.00	18,346.72	262,125
2023-04-06	20,000.00	20,000.00	19,000.00	19,100.00	17,609.16	325,705
2023-04-05	20,200.00	20,400.00	19,600.00	19,900.00	18,346.72	181,980
2023-04-04	19,700.00	20,200.00	19,300.00	20,100.00	18,531.11	250,910
2023-04-03	19,500.00	20,400.00	19,400.00	19,700.00	18,162.33	277,050
2023-03-31	18,700.00	19,500.00	18,600.00	19,100.00	17,609.16	291,218
2023-03-30	17,800.00	18,700.00	17,800.00	18,700.00	17,240.39	346,165
2023-03-29	17,600.00	17,700.00	17,400.00	17,700.00	16,318.44	122,950
2023-03-28	17,700.00	17,900.00	17,500.00	17,500.00	16,134.05	202,610
2023-03-27	17,000.00	17,700.00	17,000.00	17,500.00	16,134.05	190,806
2023-03-24	17,000.00	17,300.00	17,000.00	17,000.00	15,673.08	151,301
2023-03-23	16,800.00	17,100.00	16,700.00	17,000.00	15,673.08	124,600
2023-03-22	17,200.00	17,500.00	16,800.00	17,000.00	15,673.08	63,700
2023-03-21	16,400.00	17,400.00	16,400.00	16,800.00	15,488.69	133,700
2023-03-20	16,900.00	17,100.00	16,400.00	16,400.00	15,119.91	153,801
2023-03-17	16,800.00	17,300.00	16,800.00	16,800.00	15,488.69	76,300
2023-03-16	17,600.00	17,600.00	16,900.00	16,900.00	15,580.88	196,501
2023-03-15	17,000.00	17,800.00	16,800.00	17,600.00	16,226.25	246,187
2023-03-14	16,800.00	16,900.00	16,500.00	16,500.00	15,212.11	183,310
2023-03-13	16,800.00	17,000.00	16,700.00	16,800.00	15,488.69	60,400

← NewerPage 15 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.