Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	15,500.00	17,000.00	15,500.00	16,800.00	15,488.69	119,143
2022-12-07	17,000.00	17,100.00	15,300.00	15,500.00	14,290.16	114,722
2022-12-06	18,500.00	18,500.00	16,600.00	16,600.00	15,304.30	246,320
2022-12-05	18,000.00	18,600.00	18,000.00	18,300.00	16,871.61	247,426
2022-12-02	16,800.00	18,000.00	16,500.00	18,000.00	16,595.02	168,772
2022-12-01	17,000.00	17,700.00	17,000.00	17,000.00	15,673.08	206,430
2022-11-30	17,200.00	17,300.00	16,700.00	17,000.00	15,673.08	109,254
2022-11-29	16,900.00	17,400.00	16,100.00	17,200.00	15,857.47	214,077
2022-11-28	15,600.00	16,800.00	15,400.00	16,800.00	15,488.69	219,460
2022-11-25	14,300.00	15,600.00	14,300.00	15,600.00	14,382.35	101,304
2022-11-24	14,200.00	14,200.00	13,900.00	14,200.00	13,091.63	57,706
2022-11-23	14,900.00	15,000.00	14,100.00	14,100.00	12,999.44	77,628
2022-11-22	13,800.00	15,200.00	13,800.00	14,500.00	13,368.21	142,987
2022-11-21	13,400.00	14,200.00	13,300.00	14,200.00	13,091.63	60,706
2022-11-18	12,300.00	14,000.00	12,300.00	13,900.00	12,815.05	87,800
2022-11-17	12,900.00	13,700.00	12,900.00	13,600.00	12,538.46	65,751
2022-11-16	11,600.00	12,700.00	10,600.00	12,700.00	11,708.71	175,260
2022-11-15	11,800.00	12,800.00	11,600.00	11,600.00	10,694.57	197,515
2022-11-14	14,200.00	14,200.00	12,800.00	12,800.00	11,800.91	183,461
2022-11-11	14,400.00	15,000.00	14,000.00	14,200.00	13,091.63	85,800
2022-11-10	15,000.00	15,000.00	13,800.00	14,400.00	13,276.02	514,633
2022-11-09	15,000.00	15,200.00	14,600.00	14,600.00	13,460.41	88,211
2022-11-08	14,300.00	15,000.00	14,100.00	14,500.00	13,368.21	115,965
2022-11-07	15,100.00	15,100.00	14,400.00	14,400.00	13,276.02	159,206
2022-11-04	15,800.00	15,800.00	14,800.00	15,100.00	13,921.38	525,132
2022-11-03	16,200.00	16,400.00	16,000.00	16,200.00	14,935.52	73,251
2022-11-02	16,700.00	16,700.00	16,000.00	16,700.00	15,396.49	105,222
2022-11-01	16,300.00	16,800.00	16,100.00	16,800.00	15,488.69	208,442
2022-10-31	16,300.00	16,500.00	15,400.00	16,500.00	15,212.11	201,476
2022-10-28	16,000.00	16,300.00	15,500.00	16,300.00	15,027.72	157,613
2022-10-27	14,600.00	15,800.00	14,600.00	15,800.00	14,566.74	189,465
2022-10-26	15,000.00	15,300.00	14,100.00	14,800.00	13,644.80	100,500
2022-10-25	13,100.00	15,400.00	13,100.00	15,000.00	13,829.19	213,800
2022-10-24	14,500.00	16,500.00	14,500.00	14,500.00	13,368.21	163,304
2022-10-21	17,600.00	17,600.00	16,100.00	16,100.00	14,843.33	392,710
2022-10-20	17,800.00	18,200.00	17,200.00	17,800.00	16,410.64	143,133
2022-10-19	18,500.00	18,500.00	17,800.00	18,200.00	16,779.41	131,953
2022-10-18	18,600.00	19,000.00	18,100.00	18,500.00	17,056.00	132,244
2022-10-17	18,200.00	18,500.00	17,800.00	18,500.00	17,056.00	74,481
2022-10-14	18,000.00	18,600.00	18,000.00	18,500.00	17,056.00	238,299
2022-10-13	18,300.00	18,300.00	17,600.00	17,900.00	16,502.83	27,362
2022-10-12	16,700.00	18,300.00	16,700.00	17,800.00	16,410.64	125,620
2022-10-11	18,300.00	18,300.00	16,700.00	17,800.00	16,410.64	194,001
2022-10-10	16,800.00	18,400.00	16,700.00	18,300.00	16,871.61	137,224
2022-10-07	17,500.00	17,500.00	16,400.00	17,200.00	15,857.47	754,922
2022-10-06	18,300.00	18,300.00	17,000.00	18,000.00	16,595.02	140,210
2022-10-05	17,600.00	18,400.00	17,600.00	18,400.00	16,963.80	193,500
2022-10-04	17,200.00	17,800.00	16,900.00	17,500.00	16,134.05	239,500
2022-10-03	19,300.00	19,300.00	17,700.00	17,800.00	15,673.08	211,918
2022-09-30	18,600.00	18,900.00	17,200.00	18,900.00	16,641.64	365,993
2022-09-29	19,500.00	19,800.00	18,700.00	18,700.00	16,465.54	99,823
2022-09-28	19,100.00	19,600.00	18,700.00	19,000.00	16,729.69	295,000
2022-09-27	19,200.00	19,300.00	18,800.00	19,100.00	16,817.74	112,238
2022-09-26	20,000.00	20,000.00	18,500.00	18,800.00	16,553.59	279,800
2022-09-23	20,600.00	20,700.00	20,000.00	20,100.00	17,698.25	149,705
2022-09-22	19,000.00	20,600.00	19,000.00	20,600.00	18,138.51	364,229
2022-09-21	19,600.00	19,600.00	18,600.00	19,500.00	17,169.95	66,620
2022-09-20	18,700.00	19,600.00	18,700.00	19,600.00	17,258.00	173,203
2022-09-19	20,000.00	20,000.00	18,700.00	18,700.00	16,465.54	256,902
2022-09-16	21,000.00	21,000.00	19,700.00	19,900.00	17,522.15	269,765

← NewerPage 17 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.