Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	17,100.00	17,200.00	16,900.00	17,000.00	15,673.08	89,001
2023-03-09	17,200.00	17,500.00	17,100.00	17,200.00	15,857.47	95,348
2023-03-08	16,800.00	17,300.00	16,800.00	17,300.00	15,949.66	120,700
2023-03-07	17,300.00	17,400.00	16,900.00	16,900.00	15,580.88	47,910
2023-03-06	16,900.00	17,300.00	16,900.00	17,300.00	15,949.66	43,211
2023-03-03	17,300.00	17,300.00	16,900.00	16,900.00	15,580.88	94,971
2023-03-02	17,400.00	17,600.00	17,200.00	17,200.00	15,857.47	23,501
2023-03-01	17,100.00	17,600.00	16,700.00	17,600.00	16,226.25	76,411
2023-02-28	17,000.00	17,100.00	16,700.00	17,100.00	15,765.27	107,357
2023-02-27	17,000.00	17,100.00	16,600.00	17,000.00	15,673.08	111,900
2023-02-24	17,500.00	17,500.00	17,000.00	17,500.00	16,134.05	46,700
2023-02-23	17,200.00	17,500.00	16,900.00	17,200.00	15,857.47	159,559
2023-02-22	18,300.00	18,400.00	17,200.00	17,200.00	15,857.47	147,103
2023-02-21	19,000.00	19,100.00	18,300.00	18,700.00	17,240.39	113,705
2023-02-20	18,000.00	19,000.00	17,900.00	18,900.00	17,424.78	113,016
2023-02-17	17,900.00	17,900.00	17,600.00	17,900.00	16,502.83	36,600
2023-02-16	17,800.00	17,900.00	17,400.00	17,800.00	16,410.64	90,310
2023-02-15	17,400.00	17,800.00	17,000.00	17,800.00	16,410.64	57,361
2023-02-14	17,300.00	17,400.00	16,900.00	17,400.00	16,041.86	75,900
2023-02-13	18,000.00	18,000.00	16,800.00	17,300.00	15,949.66	124,952
2023-02-10	18,300.00	18,400.00	17,700.00	18,200.00	16,779.41	108,050
2023-02-09	18,500.00	18,600.00	18,000.00	18,600.00	17,148.19	83,750
2023-02-08	18,800.00	18,800.00	18,300.00	18,300.00	16,871.61	32,330
2023-02-07	18,900.00	18,900.00	18,300.00	18,800.00	17,332.58	78,103
2023-02-06	19,000.00	19,000.00	18,500.00	18,500.00	17,056.00	29,278
2023-02-03	19,200.00	19,200.00	18,300.00	19,000.00	17,516.97	56,001
2023-02-02	18,900.00	19,300.00	18,600.00	19,000.00	17,516.97	120,030
2023-02-01	20,600.00	20,700.00	18,500.00	18,900.00	17,424.78	162,622
2023-01-31	20,200.00	20,400.00	19,900.00	20,400.00	18,807.69	39,393
2023-01-30	20,300.00	20,500.00	20,100.00	20,300.00	18,715.50	81,045
2023-01-27	20,900.00	21,100.00	20,300.00	20,300.00	18,715.50	57,820
2023-01-19	19,900.00	20,900.00	19,800.00	20,900.00	19,268.67	100,578
2023-01-18	20,100.00	20,200.00	19,700.00	20,200.00	18,623.31	93,085
2023-01-17	19,600.00	20,200.00	19,600.00	20,200.00	18,623.31	58,053
2023-01-16	19,600.00	20,100.00	19,600.00	19,600.00	18,070.14	48,250
2023-01-13	20,000.00	20,500.00	19,500.00	20,100.00	18,531.11	69,865
2023-01-12	19,900.00	20,200.00	19,200.00	20,200.00	18,623.31	77,025
2023-01-11	19,000.00	19,900.00	18,700.00	19,900.00	18,346.72	100,380
2023-01-10	19,000.00	19,200.00	18,200.00	19,200.00	17,701.36	75,380
2023-01-09	20,000.00	20,000.00	19,000.00	19,000.00	17,516.97	74,864
2023-01-06	20,100.00	20,400.00	19,500.00	20,400.00	18,807.69	124,793
2023-01-05	20,000.00	20,500.00	19,800.00	20,500.00	18,899.89	87,062
2023-01-04	21,000.00	21,200.00	20,000.00	20,500.00	18,899.89	131,818
2023-01-03	20,500.00	21,000.00	19,000.00	21,000.00	19,360.86	218,700
2022-12-30	19,000.00	20,600.00	18,000.00	20,600.00	18,992.08	127,100
2022-12-29	18,200.00	19,000.00	17,700.00	19,000.00	17,516.97	137,040
2022-12-28	17,500.00	18,500.00	16,500.00	18,500.00	17,056.00	139,366
2022-12-27	16,000.00	18,000.00	15,300.00	17,500.00	16,134.05	192,876
2022-12-26	18,500.00	18,500.00	16,900.00	16,900.00	15,580.88	123,897
2022-12-23	18,600.00	19,000.00	18,000.00	18,700.00	17,240.39	228,042
2022-12-22	20,100.00	20,100.00	18,300.00	18,600.00	17,148.19	159,254
2022-12-21	18,000.00	18,300.00	16,300.00	18,300.00	16,871.61	311,930
2022-12-20	18,200.00	19,400.00	17,200.00	18,100.00	16,687.22	178,506
2022-12-19	18,500.00	20,300.00	18,500.00	19,000.00	17,516.97	181,199
2022-12-16	17,100.00	18,500.00	17,000.00	18,500.00	17,056.00	404,576
2022-12-15	17,300.00	17,400.00	16,900.00	17,100.00	15,765.27	88,001
2022-12-14	17,000.00	17,500.00	17,000.00	17,100.00	15,765.27	114,253
2022-12-13	14,500.00	16,800.00	14,500.00	16,800.00	15,488.69	86,412
2022-12-12	16,100.00	17,000.00	16,100.00	16,100.00	14,843.33	204,173
2022-12-09	16,800.00	16,800.00	16,100.00	16,500.00	15,212.11	52,601

← NewerPage 16 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.